MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001550002020-01-27 3:59PM EST2020-01-318.258.208.300.00-581,62352.20%
MSFT200207C001550002020-01-27 2:38PM EST2020-02-079.008.708.750.00-10436137.60%
MSFT200214C001550002020-01-27 3:10PM EST2020-02-149.249.359.450.00-312435.50%
MSFT200221C001550002020-01-27 3:59PM EST2020-02-219.219.509.600.00-2559,18831.19%
MSFT200228C001550002020-01-27 10:41AM EST2020-02-289.609.609.850.00-18429.11%
MSFT200306C001550002020-01-27 2:48PM EST2020-03-0610.0010.1010.350.00-20-29.13%
MSFT200320C001550002020-01-27 3:56PM EST2020-03-2010.4210.4510.600.00-54512,07426.14%
MSFT200417C001550002020-01-27 3:56PM EST2020-04-1711.5011.5511.700.00-263,51325.18%
MSFT200515C001550002020-01-27 3:58PM EST2020-05-1512.8012.9513.150.00-651,87726.18%
MSFT200619C001550002020-01-27 2:19PM EST2020-06-1914.0213.7014.000.00-666,84625.02%
MSFT200717C001550002020-01-27 2:55PM EST2020-07-1714.4114.3014.850.00-970824.93%
MSFT200918C001550002020-01-27 1:23PM EST2020-09-1816.6516.0016.350.00-73,59724.39%
MSFT210115C001550002020-01-27 3:48PM EST2021-01-1519.2019.2019.400.00-155,74524.90%
MSFT210319C001550002020-01-27 2:23PM EST2021-03-1921.0020.3021.350.00-11,95925.90%
MSFT210618C001550002020-01-27 12:37PM EST2021-06-1823.1822.1023.050.00-236925.79%
MSFT220121C001550002020-01-27 2:49PM EST2022-01-2126.6026.3028.300.00-191,02627.62%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001550002020-01-27 3:59PM EST2020-01-310.860.890.900.00-1,0872,40450.59%
MSFT200207P001550002020-01-27 3:54PM EST2020-02-071.301.411.440.00-8171,02337.23%
MSFT200214P001550002020-01-27 3:43PM EST2020-02-141.631.711.770.00-5337632.07%
MSFT200221P001550002020-01-27 3:59PM EST2020-02-212.042.072.100.00-1,1056,93229.63%
MSFT200228P001550002020-01-27 3:57PM EST2020-02-282.312.392.470.00-1441,24528.50%
MSFT200306P001550002020-01-27 2:58PM EST2020-03-062.612.782.950.00-4-28.48%
MSFT200320P001550002020-01-27 3:55PM EST2020-03-203.203.153.300.00-7589,64226.06%
MSFT200417P001550002020-01-27 3:05PM EST2020-04-173.854.004.100.00-2905,15824.04%
MSFT200515P001550002020-01-27 3:48PM EST2020-05-155.135.205.350.00-942,74224.60%
MSFT200619P001550002020-01-27 2:50PM EST2020-06-195.936.006.250.00-612,66723.80%
MSFT200717P001550002020-01-27 3:08PM EST2020-07-176.546.706.850.00-431,21323.22%
MSFT200918P001550002020-01-27 10:59AM EST2020-09-188.458.258.450.00-1575123.15%
MSFT210115P001550002020-01-27 2:38PM EST2021-01-1510.8010.9511.100.00-584,23523.25%
MSFT210319P001550002020-01-24 2:49PM EST2021-03-1911.4012.1512.700.00-126423.85%
MSFT210618P001550002020-01-17 10:43AM EST2021-06-1812.2513.8514.650.00-2020424.29%
MSFT220121P001550002020-01-27 1:08PM EST2022-01-2117.6416.2019.600.00-244526.02%