MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C000950002020-05-20 3:17PM EDT2020-06-1990.2085.8086.950.00-63141.50%
MSFT200717C000950002020-05-19 3:57PM EDT2020-07-1788.8485.8087.150.00-20170.70%
MSFT200918C000950002020-05-19 3:43PM EDT2020-09-1889.6085.9087.700.00-220059.13%
MSFT201016C000950002020-04-16 1:13PM EDT2020-10-1679.6586.2090.400.00-210471.85%
MSFT201218C000950002020-04-28 12:35PM EDT2020-12-1877.0086.8088.300.00-1253.42%
MSFT210115C000950002020-05-28 1:57PM EDT2021-01-1589.5084.6588.45-1.20-1.32%2047157.03%
MSFT210319C000950002020-05-15 10:33AM EDT2021-03-1984.7786.0588.850.00-260752.87%
MSFT210618C000950002020-05-19 3:27PM EDT2021-06-1890.8185.9089.650.00-179749.82%
MSFT220121C000950002020-05-28 3:43PM EDT2022-01-2189.5086.3590.40+0.21+0.24%242242.29%
MSFT220318C000950002020-03-26 3:50PM EDT2022-03-1865.3780.5085.000.00-1180.00%
MSFT220617C000950002020-04-29 3:52PM EDT2022-06-1785.6586.9091.500.00-21440.86%
MSFT220916C000950002020-05-19 3:13PM EDT2022-09-1691.6087.5092.000.00-11439.77%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P000950002020-05-26 12:31PM EDT2020-06-190.020.010.120.00-13,179105.08%
MSFT200717P000950002020-05-26 2:17PM EDT2020-07-170.060.020.060.00-428966.02%
MSFT200918P000950002020-05-28 11:17AM EDT2020-09-180.190.110.45-0.11-36.67%293256.01%
MSFT201016P000950002020-05-04 10:36AM EDT2020-10-160.700.260.600.00-228453.61%
MSFT201218P000950002020-05-19 10:12AM EDT2020-12-180.760.640.970.00-219451.64%
MSFT210115P000950002020-05-28 2:05PM EDT2021-01-150.880.791.19-0.10-10.20%1473,59050.49%
MSFT210319P000950002020-05-22 2:19PM EDT2021-03-191.291.151.550.00-131447.41%
MSFT210618P000950002020-05-05 12:49PM EDT2021-06-182.241.692.160.00-374444.82%
MSFT220121P000950002020-05-15 9:30AM EDT2022-01-213.652.803.900.00-267242.03%
MSFT220318P000950002020-05-14 11:59AM EDT2022-03-184.502.124.650.00-27542.39%
MSFT220617P000950002020-03-05 10:57AM EDT2022-06-1712.005.009.500.00-23350.98%
MSFT220916P000950002020-05-28 1:35PM EDT2022-09-164.603.406.30-0.40-8.00%17441.42%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more