MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:157.50
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001575002020-01-23 3:59PM EST2020-01-3110.2410.3010.45+0.39+3.96%23,20777.69%
MSFT200207C001575002020-01-24 9:42AM EST2020-02-0710.6310.6510.75+0.64+6.41%1444753.32%
MSFT200214C001575002020-01-22 1:07PM EST2020-02-1410.3510.9011.100.00-717245.41%
MSFT200221C001575002020-01-24 9:38AM EST2020-02-2111.1011.1011.20+0.85+8.29%5-39.47%
MSFT200228C001575002020-01-22 3:57PM EST2020-02-2811.4310.9011.65+1.19+11.62%111237.59%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001575002020-01-24 9:49AM EST2020-01-310.460.450.47-0.09-16.36%522,40336.33%
MSFT200207P001575002020-01-24 9:42AM EST2020-02-070.760.700.73-0.15-16.48%180527.20%
MSFT200214P001575002020-01-23 3:41PM EST2020-02-141.130.920.970.00-21773624.07%
MSFT200221P001575002020-01-24 9:45AM EST2020-02-211.181.191.21-0.22-15.71%2-22.52%
MSFT200228P001575002020-01-23 3:32PM EST2020-02-281.721.421.470.00-3261,01421.77%