MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320C000950002020-02-18 2:25PM EST2020-03-2091.820.000.000.00-400.00%
MSFT200417C000950002020-02-18 2:25PM EST2020-04-1791.830.000.000.00-800.00%
MSFT200515C000950002020-01-29 11:37AM EST2020-05-1577.950.000.000.00-700.00%
MSFT200619C000950002020-02-18 2:52PM EST2020-06-1992.470.000.000.00-200.00%
MSFT200717C000950002020-01-13 3:53PM EST2020-07-1768.1089.7091.000.00-100133.21%
MSFT200918C000950002020-02-18 10:49AM EST2020-09-1892.030.000.000.00-200.00%
MSFT210115C000950002020-02-14 3:13PM EST2021-01-1590.120.000.000.00-1200.00%
MSFT210319C000950002020-02-18 10:49AM EST2021-03-1992.330.000.000.00-200.00%
MSFT210618C000950002020-02-14 11:58AM EST2021-06-1890.470.000.000.00-1000.00%
MSFT220121C000950002020-02-18 2:36PM EST2022-01-2193.690.000.000.00-400.00%
MSFT220318C000950002020-02-24 12:13PM EST2022-03-1879.310.000.000.00-100.00%
MSFT220617C000950002020-02-21 12:54PM EST2022-06-1786.750.000.000.00-1200.00%
MSFT220916C000950002020-02-24 10:36AM EST2022-09-1679.700.000.000.00-600.00%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320P000950002020-02-24 3:58PM EST2020-03-200.050.000.000.00-159050.00%
MSFT200417P000950002020-02-24 3:56PM EST2020-04-170.090.000.000.00-55025.00%
MSFT200515P000950002020-02-24 10:37AM EST2020-05-150.100.000.000.00-7025.00%
MSFT200619P000950002020-02-24 12:23PM EST2020-06-190.230.000.000.00-31025.00%
MSFT200717P000950002020-02-10 12:06AM EST2020-07-170.150.000.000.00--025.00%
MSFT200918P000950002020-02-24 1:16PM EST2020-09-180.430.000.000.00-20012.50%
MSFT210115P000950002020-02-24 1:18PM EST2021-01-150.860.000.000.00-25012.50%
MSFT210319P000950002020-02-10 3:59PM EST2021-03-190.650.000.000.00-15012.50%
MSFT210618P000950002020-02-24 2:20PM EST2021-06-181.400.000.000.00-30012.50%
MSFT220121P000950002020-02-24 3:56PM EST2022-01-212.350.000.000.00-4906.25%
MSFT220318P000950002020-02-24 1:07PM EST2022-03-182.500.000.000.00-3206.25%
MSFT220617P000950002020-02-21 12:49PM EST2022-06-173.250.000.000.00-406.25%
MSFT220916P000950002020-02-24 1:18PM EST2022-09-163.350.000.000.00-2106.25%
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