MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:135.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001350002020-01-16 10:14AM EST2020-01-2430.3029.8032.150.00-33157.42%
MSFT200131C001350002020-01-17 10:54AM EST2020-01-3131.1529.9531.900.00-54071.48%
MSFT200214C001350002020-01-15 3:23PM EST2020-02-1428.6330.5531.650.00-26927060.84%
MSFT200221C001350002020-01-22 3:54PM EST2020-02-2131.2031.0031.40-1.05-3.26%3324749.41%
MSFT200320C001350002020-01-22 12:40PM EST2020-03-2031.4030.9531.85-0.71-2.21%194,14840.28%
MSFT200417C001350002020-01-21 3:06PM EST2020-04-1732.5131.0531.900.00-41,56833.46%
MSFT200515C001350002020-01-21 12:34PM EST2020-05-1533.9031.4032.900.00-76034.89%
MSFT200619C001350002020-01-22 10:02AM EST2020-06-1933.6331.4033.55+0.43+1.30%353,29333.35%
MSFT200717C001350002020-01-22 10:27AM EST2020-07-1733.7131.9533.25+1.34+4.14%53229.43%
MSFT200918C001350002020-01-22 3:10PM EST2020-09-1834.2733.4534.75-0.48-1.38%131,27930.01%
MSFT210115C001350002020-01-22 3:22PM EST2021-01-1535.8435.2537.15-1.06-2.87%65,49030.00%
MSFT210319C001350002020-01-21 11:17AM EST2021-03-1938.0035.6538.05-0.61-1.58%127429.44%
MSFT210618C001350002020-01-21 10:59AM EST2021-06-1839.4036.7039.350.00-21,40628.96%
MSFT220121C001350002020-01-22 1:12PM EST2022-01-2142.3739.0043.75-1.18-2.71%163930.40%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001350002020-01-17 9:42AM EST2020-01-240.030.000.040.00-2180107.81%
MSFT200131P001350002020-01-22 2:12PM EST2020-01-310.030.010.06-0.01-25.00%1528054.30%
MSFT200207P001350002020-01-22 1:49PM EST2020-02-070.060.030.10-0.02-25.00%21847.07%
MSFT200214P001350002020-01-09 11:17AM EST2020-02-140.160.010.140.00--60141.31%
MSFT200221P001350002020-01-22 11:26AM EST2020-02-210.150.130.17+0.02+15.38%324,86837.31%
MSFT200228P001350002020-01-21 12:28PM EST2020-02-280.160.100.28+0.04+33.33%152236.72%
MSFT200320P001350002020-01-22 3:54PM EST2020-03-200.300.290.31+0.03+11.11%508,14029.88%
MSFT200417P001350002020-01-21 12:24PM EST2020-04-170.430.460.530.00-6063,51327.39%
MSFT200515P001350002020-01-22 3:06PM EST2020-05-150.900.880.940.00-181,08027.26%
MSFT200619P001350002020-01-22 3:15PM EST2020-06-191.281.221.33+0.06+4.92%106,97626.18%
MSFT200717P001350002020-01-22 2:50PM EST2020-07-171.581.501.61+0.04+2.60%186025.40%
MSFT200918P001350002020-01-22 1:44PM EST2020-09-182.452.452.66+0.01+0.41%101,63025.67%
MSFT210115P001350002020-01-22 3:06PM EST2021-01-154.254.254.45+0.01+0.24%776,38025.52%
MSFT210319P001350002020-01-22 12:51PM EST2021-03-195.104.655.700.00-512626.18%
MSFT210618P001350002020-01-21 1:16PM EST2021-06-186.005.957.000.00-2023326.11%
MSFT220121P001350002020-01-22 1:12PM EST2022-01-218.877.6510.00-0.23-2.53%325526.22%