MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:146.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001460002020-01-17 1:05PM EST2020-01-2421.3019.5520.05+0.97+4.77%62487.89%
MSFT200131C001460002020-01-22 1:07PM EST2020-01-3120.6519.7520.15+1.55+8.12%12555.71%
MSFT200207C001460002020-01-08 3:08PM EST2020-02-0715.3019.7020.750.00--152.39%
MSFT200214C001460002020-01-10 11:07AM EST2020-02-1417.4519.8020.850.00-1544.92%
MSFT200228C001460002020-01-14 2:10PM EST2020-02-2817.5520.1020.800.00--134.92%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001460002020-01-22 9:30AM EST2020-01-240.250.000.04+0.20+400.00%121070.31%
MSFT200131P001460002020-01-22 12:54PM EST2020-01-310.110.070.10-0.03-21.43%1257741.50%
MSFT200207P001460002020-01-21 2:14PM EST2020-02-070.180.130.190.00-79134.86%
MSFT200214P001460002020-01-22 9:44AM EST2020-02-140.270.200.32+0.01+3.85%55032.28%
MSFT200228P001460002020-01-22 2:18PM EST2020-02-280.450.440.54-0.27-37.50%3428.74%