MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001250002020-01-21 9:54AM EST2020-01-2441.800.000.000.00-340.00%
MSFT200131C001250002020-01-17 9:36AM EST2020-01-3142.100.000.000.00-150.00%
MSFT200221C001250002020-01-21 10:47AM EST2020-02-2142.680.000.000.00-51760.00%
MSFT200228C001250002020-01-15 3:52PM EST2020-02-2838.550.000.000.00-300.00%
MSFT200320C001250002020-01-17 12:43PM EST2020-03-2041.440.000.000.00-24,0670.00%
MSFT200417C001250002020-01-17 9:41AM EST2020-04-1741.280.000.000.00-23650.00%
MSFT200515C001250002020-01-16 9:57AM EST2020-05-1540.400.000.000.00-11400.00%
MSFT200619C001250002020-01-21 3:50PM EST2020-06-1942.500.000.000.00-315,3380.00%
MSFT200717C001250002020-01-17 9:40AM EST2020-07-1742.000.000.000.00-12440.00%
MSFT200918C001250002020-01-21 1:37PM EST2020-09-1843.600.000.000.00-61,1030.00%
MSFT210115C001250002020-01-21 1:37PM EST2021-01-1545.100.000.000.00-155,9810.00%
MSFT210319C001250002020-01-14 12:10PM EST2021-03-1942.650.000.000.00-93700.00%
MSFT210618C001250002020-01-16 10:01AM EST2021-06-1845.000.000.000.00-137400.00%
MSFT220121C001250002020-01-21 9:59AM EST2022-01-2150.000.000.000.00-72070.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001250002019-12-30 12:51PM EST2020-01-240.020.000.000.00-2250.00%
MSFT200131P001250002020-01-14 3:05PM EST2020-01-310.040.010.000.00-9010457.81%
MSFT200207P001250002020-01-17 12:03PM EST2020-02-070.030.000.000.00-47331325.00%
MSFT200214P001250002020-01-09 3:40PM EST2020-02-140.070.000.000.00--325.00%
MSFT200221P001250002020-01-21 3:56PM EST2020-02-210.060.000.000.00-3476625.00%
MSFT200320P001250002020-01-21 2:28PM EST2020-03-200.130.000.000.00-219,78612.50%
MSFT200417P001250002020-01-17 9:57AM EST2020-04-170.240.000.000.00-171,82912.50%
MSFT200515P001250002020-01-21 3:38PM EST2020-05-150.480.000.000.00-9901,32712.50%
MSFT200619P001250002020-01-21 2:23PM EST2020-06-190.710.000.000.00-445,20612.50%
MSFT200717P001250002020-01-21 9:30AM EST2020-07-170.860.000.000.00-61,1016.25%
MSFT200918P001250002020-01-21 1:37PM EST2020-09-181.450.000.000.00-472,6786.25%
MSFT210115P001250002020-01-21 2:28PM EST2021-01-152.750.000.000.00-5319,7516.25%
MSFT210319P001250002020-01-21 12:51PM EST2021-03-193.240.000.000.00-122686.25%
MSFT210618P001250002020-01-17 9:40AM EST2021-06-184.250.000.000.00-72,8706.25%
MSFT220121P001250002020-01-21 2:48PM EST2022-01-216.560.000.000.00-83943.13%