MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001600002020-01-22 3:55PM EST2020-01-245.905.556.05-0.70-10.61%2652,54338.77%
MSFT200131C001600002020-01-22 3:54PM EST2020-01-317.106.757.600.00-3054,74139.67%
MSFT200207C001600002020-01-22 3:54PM EST2020-02-077.467.508.300.00-721,79235.67%
MSFT200214C001600002020-01-22 3:43PM EST2020-02-147.907.858.250.00-3257429.40%
MSFT200221C001600002020-01-22 3:59PM EST2020-02-218.008.058.350.00-86315,94526.34%
MSFT200228C001600002020-01-22 3:57PM EST2020-02-288.358.058.40-0.50-5.65%5616523.99%
MSFT200320C001600002020-01-22 3:51PM EST2020-03-209.008.909.550.00-2,95318,63124.01%
MSFT200417C001600002020-01-22 3:50PM EST2020-04-1710.009.7510.700.00-3175,72323.58%
MSFT200515C001600002020-01-22 3:41PM EST2020-05-1511.6011.1511.70-0.70-5.69%513,52123.36%
MSFT200619C001600002020-01-22 3:58PM EST2020-06-1912.3511.8513.450.00-878,88024.79%
MSFT200717C001600002020-01-22 2:14PM EST2020-07-1713.5012.8013.50-0.61-4.32%221,20122.86%
MSFT200918C001600002020-01-22 3:42PM EST2020-09-1815.2015.0015.20-0.55-3.49%231,59422.93%
MSFT210115C001600002020-01-23 9:30AM EST2021-01-1518.4018.0018.75+0.05+0.27%1607,97624.37%
MSFT210319C001600002020-01-22 3:53PM EST2021-03-1919.9918.7521.700.00-291,11226.77%
MSFT210618C001600002020-01-22 3:01PM EST2021-06-1822.3020.8023.650.00-51,67226.86%
MSFT220121C001600002020-01-22 3:20PM EST2022-01-2126.5026.5029.00-0.88-3.21%1132,07428.46%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001600002020-01-22 3:58PM EST2020-01-240.040.050.06-0.02-33.33%7122,52428.13%
MSFT200131P001600002020-01-22 3:58PM EST2020-01-311.231.001.360.00-8842,69734.60%
MSFT200207P001600002020-01-23 9:30AM EST2020-02-071.921.241.74+0.38+24.68%15299429.33%
MSFT200214P001600002020-01-22 3:55PM EST2020-02-141.781.621.950.00-10654825.98%
MSFT200221P001600002020-01-22 3:59PM EST2020-02-212.151.742.190.00-8616,70224.23%
MSFT200228P001600002020-01-22 3:59PM EST2020-02-282.492.002.670.00-4123224.43%
MSFT200320P001600002020-01-23 9:30AM EST2020-03-203.302.763.30+0.16+5.10%5824,93022.18%
MSFT200417P001600002020-01-22 3:32PM EST2020-04-173.893.854.05+0.19+5.14%701,82420.78%
MSFT200515P001600002020-01-22 1:47PM EST2020-05-155.054.705.500.00-141,76022.25%
MSFT200619P001600002020-01-22 2:39PM EST2020-06-196.106.056.35+0.14+2.35%302,60621.60%
MSFT200717P001600002020-01-22 2:38PM EST2020-07-176.746.307.300.00-1887521.99%
MSFT200918P001600002020-01-22 3:43PM EST2020-09-188.608.458.85+0.33+3.99%364121.91%
MSFT210115P001600002020-01-22 2:43PM EST2021-01-1511.4010.4012.450.00-1582,83123.62%
MSFT210319P001600002020-01-22 12:45PM EST2021-03-1912.7611.7013.950.00-1129523.97%
MSFT210618P001600002020-01-21 1:26PM EST2021-06-1814.1014.0015.450.00-3854423.73%
MSFT220121P001600002020-01-22 3:03PM EST2022-01-2118.8016.5019.85+1.05+5.92%12426124.78%