MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001450002020-01-27 10:09AM EST2020-01-3120.000.000.000.00-15000.00%
MSFT200207C001450002020-01-22 11:46AM EST2020-02-0721.750.000.000.00-100.00%
MSFT200214C001450002020-01-27 12:53PM EST2020-02-1418.590.000.000.00-200.00%
MSFT200221C001450002020-01-28 3:55PM EST2020-02-2121.100.000.000.00-2100.00%
MSFT200228C001450002020-01-28 10:09AM EST2020-02-2820.250.000.000.00-400.00%
MSFT200306C001450002020-01-27 10:55AM EST2020-03-0618.800.000.000.00--00.00%
MSFT200320C001450002020-01-28 3:55PM EST2020-03-2021.410.000.000.00-15900.00%
MSFT200417C001450002020-01-28 2:31PM EST2020-04-1721.680.000.000.00-300.00%
MSFT200515C001450002020-01-28 1:31PM EST2020-05-1522.550.000.000.00-900.00%
MSFT200619C001450002020-01-28 3:44PM EST2020-06-1923.420.000.000.00-1300.00%
MSFT200717C001450002020-01-28 2:38PM EST2020-07-1723.950.000.000.00-600.00%
MSFT200918C001450002020-01-28 1:23PM EST2020-09-1825.200.000.000.00-600.00%
MSFT210115C001450002020-01-28 3:51PM EST2021-01-1528.000.000.000.00-77000.00%
MSFT210319C001450002020-01-27 2:09PM EST2021-03-1928.200.000.000.00-600.00%
MSFT210618C001450002020-01-28 11:15AM EST2021-06-1830.450.000.000.00-100.00%
MSFT220121C001450002020-01-28 3:25PM EST2022-01-2134.800.000.000.00-300.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001450002020-01-28 3:20PM EST2020-01-310.040.000.000.00-86025.00%
MSFT200207P001450002020-01-28 3:37PM EST2020-02-070.130.000.000.00-31012.50%
MSFT200214P001450002020-01-28 2:42PM EST2020-02-140.170.000.000.00-10012.50%
MSFT200221P001450002020-01-28 3:45PM EST2020-02-210.270.000.000.00-1,116012.50%
MSFT200228P001450002020-01-28 2:05PM EST2020-02-280.400.000.000.00-2012.50%
MSFT200306P001450002020-01-28 11:38AM EST2020-03-060.580.000.000.00-2012.50%
MSFT200320P001450002020-01-28 3:26PM EST2020-03-200.710.000.000.00-1,11306.25%
MSFT200417P001450002020-01-28 3:59PM EST2020-04-171.200.000.000.00-6906.25%
MSFT200515P001450002020-01-28 3:47PM EST2020-05-151.960.000.000.00-5506.25%
MSFT200619P001450002020-01-28 3:48PM EST2020-06-192.580.000.000.00-32206.25%
MSFT200717P001450002020-01-28 12:52PM EST2020-07-173.070.000.000.00-1603.13%
MSFT200918P001450002020-01-28 10:35AM EST2020-09-184.550.000.000.00-3903.13%
MSFT210115P001450002020-01-28 2:35PM EST2021-01-156.700.000.000.00-403.13%
MSFT210319P001450002020-01-24 9:51AM EST2021-03-197.500.000.000.00-103.13%
MSFT210618P001450002020-01-28 1:28PM EST2021-06-189.400.000.000.00-15003.13%
MSFT220121P001450002020-01-27 10:17AM EST2022-01-2113.880.000.000.00-201.56%