MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:147.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001470002020-01-29 2:41PM EST2020-01-3121.5221.2021.50+3.43+18.96%20111.33%
MSFT200207C001470002020-01-24 2:26PM EST2020-02-0718.0321.2521.650.00-50063.18%
MSFT200214C001470002020-01-23 12:09PM EST2020-02-1419.6521.3521.900.00-2051.20%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001470002020-01-29 2:09PM EST2020-01-310.020.010.02-0.03-60.00%10057.03%
MSFT200207P001470002020-01-29 12:56PM EST2020-02-070.070.040.05-0.21-75.00%6036.52%
MSFT200214P001470002020-01-29 1:33PM EST2020-02-140.130.050.14-0.15-53.57%4032.91%
MSFT200228P001470002020-01-29 1:59PM EST2020-02-280.290.210.30-0.29-50.00%16028.17%
MSFT200306P001470002020-01-28 3:50PM EST2020-03-060.650.410.470.00-10028.13%