MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001400002020-01-17 3:56PM EST2020-01-2427.9525.8028.60+1.60+6.07%6531762.50%
MSFT200131C001400002020-01-17 3:53PM EST2020-01-3127.1524.8529.35+1.89+7.48%35490.36%
MSFT200207C001400002020-01-17 1:56PM EST2020-02-0726.6426.5528.10+1.67+6.69%143157.57%
MSFT200214C001400002020-01-15 3:23PM EST2020-02-1423.7026.6028.250.00--10251.83%
MSFT200221C001400002020-01-17 3:57PM EST2020-02-2127.5327.0527.85+1.53+5.88%211,48641.38%
MSFT200320C001400002020-01-17 3:45PM EST2020-03-2027.3325.8029.60+1.44+5.56%259,50144.19%
MSFT200417C001400002020-01-17 2:58PM EST2020-04-1727.2526.9029.10+0.50+1.87%572,40434.04%
MSFT200515C001400002020-01-17 12:49PM EST2020-05-1527.8526.6030.55+1.25+4.70%515736.28%
MSFT200619C001400002020-01-17 3:40PM EST2020-06-1929.0027.9530.30+1.00+3.57%3510,64730.96%
MSFT200717C001400002020-01-17 1:36PM EST2020-07-1728.7527.7531.35+0.80+2.86%7131331.94%
MSFT200918C001400002020-01-17 2:29PM EST2020-09-1830.1029.7031.80+1.24+4.30%152,74128.74%
MSFT210115C001400002020-01-17 1:22PM EST2021-01-1532.3430.5035.00+0.49+1.54%27,10730.18%
MSFT210319C001400002020-01-17 3:54PM EST2021-03-1934.3033.5036.75+1.25+3.78%1322031.00%
MSFT210618C001400002020-01-17 12:28PM EST2021-06-1835.0033.0536.00+0.50+1.45%1021,85826.93%
MSFT220121C001400002020-01-17 10:07AM EST2022-01-2138.6037.0039.40+0.60+1.58%51,05327.13%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001400002020-01-17 12:16PM EST2020-01-240.030.000.02+0.01+50.00%257850.78%
MSFT200131P001400002020-01-17 12:02PM EST2020-01-310.090.000.25-0.02-18.18%777051.66%
MSFT200207P001400002020-01-16 3:17PM EST2020-02-070.100.040.210.00-213240.82%
MSFT200214P001400002020-01-16 3:57PM EST2020-02-140.100.100.25-0.02-16.67%24336.52%
MSFT200221P001400002020-01-17 2:36PM EST2020-02-210.230.180.23+0.04+21.05%1105,82932.18%
MSFT200228P001400002020-01-17 1:53PM EST2020-02-280.220.130.45-0.08-26.67%53033.57%
MSFT200320P001400002020-01-17 3:40PM EST2020-03-200.440.370.51+0.03+7.32%1,17411,68328.17%
MSFT200417P001400002020-01-17 3:43PM EST2020-04-170.680.550.75-0.04-5.56%2392,86325.68%
MSFT200515P001400002020-01-17 3:38PM EST2020-05-151.261.051.29+0.01+0.80%80479525.99%
MSFT200619P001400002020-01-17 2:19PM EST2020-06-191.771.621.680.00-1518,60224.74%
MSFT200717P001400002020-01-17 3:12PM EST2020-07-172.161.862.24+0.07+3.35%2141,45025.03%
MSFT200918P001400002020-01-17 3:56PM EST2020-09-183.102.993.35-0.20-6.06%792,18025.01%
MSFT210115P001400002020-01-17 3:56PM EST2021-01-155.105.055.20-0.25-4.67%1277,20924.68%
MSFT210319P001400002020-01-14 12:51PM EST2021-03-196.873.558.100.00-223928.25%
MSFT210618P001400002020-01-17 3:51PM EST2021-06-187.415.009.65-0.84-10.18%4243128.17%
MSFT220121P001400002020-01-16 1:53PM EST2022-01-2110.6510.2012.500.00-168827.43%