MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001650002020-01-28 3:59PM EST2020-01-313.400.000.000.00-8,47900.00%
MSFT200207C001650002020-01-28 3:59PM EST2020-02-073.910.000.000.00-4,13200.00%
MSFT200214C001650002020-01-28 3:59PM EST2020-02-144.300.000.000.00-1,16300.00%
MSFT200221C001650002020-01-28 3:58PM EST2020-02-214.500.000.000.00-2,77500.00%
MSFT200228C001650002020-01-28 3:59PM EST2020-02-284.850.000.000.00-49000.00%
MSFT200306C001650002020-01-28 3:59PM EST2020-03-065.240.000.000.00-65500.00%
MSFT200320C001650002020-01-28 3:59PM EST2020-03-205.850.000.000.00-3,24500.00%
MSFT200417C001650002020-01-28 3:59PM EST2020-04-176.990.000.000.00-1,32300.00%
MSFT200515C001650002020-01-28 3:58PM EST2020-05-158.500.000.000.00-64500.00%
MSFT200619C001650002020-01-28 3:53PM EST2020-06-199.500.000.000.00-45500.00%
MSFT200717C001650002020-01-28 3:58PM EST2020-07-1710.350.000.000.00-36400.00%
MSFT200918C001650002020-01-28 3:25PM EST2020-09-1812.250.000.000.00-50600.00%
MSFT210115C001650002020-01-28 3:55PM EST2021-01-1515.050.000.000.00-69000.00%
MSFT210319C001650002020-01-28 3:38PM EST2021-03-1917.160.000.000.00-3500.00%
MSFT210618C001650002020-01-28 3:57PM EST2021-06-1819.140.000.000.00-5100.00%
MSFT220121C001650002020-01-28 3:24PM EST2022-01-2123.960.000.000.00-12200.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001650002020-01-28 3:59PM EST2020-01-312.890.000.000.00-3,25000.78%
MSFT200207P001650002020-01-28 3:59PM EST2020-02-073.270.000.000.00-56800.39%
MSFT200214P001650002020-01-28 3:52PM EST2020-02-143.600.000.000.00-14800.39%
MSFT200221P001650002020-01-28 3:59PM EST2020-02-214.200.000.000.00-72400.39%
MSFT200228P001650002020-01-28 3:54PM EST2020-02-284.400.000.000.00-9600.39%
MSFT200306P001650002020-01-28 1:26PM EST2020-03-065.100.000.000.00-20100.39%
MSFT200320P001650002020-01-28 3:52PM EST2020-03-205.300.000.000.00-1,55800.20%
MSFT200417P001650002020-01-28 3:23PM EST2020-04-176.200.000.000.00-19400.20%
MSFT200515P001650002020-01-28 2:15PM EST2020-05-157.550.000.000.00-7500.20%
MSFT200619P001650002020-01-28 3:40PM EST2020-06-198.550.000.000.00-32400.20%
MSFT200717P001650002020-01-28 1:22PM EST2020-07-179.450.000.000.00-15100.10%
MSFT200918P001650002020-01-28 1:05PM EST2020-09-1811.200.000.000.00-6400.10%
MSFT210115P001650002020-01-28 3:58PM EST2021-01-1514.000.000.000.00-14300.10%
MSFT210319P001650002020-01-27 3:20PM EST2021-03-1916.860.000.000.00-2600.10%
MSFT210618P001650002020-01-23 3:58PM EST2021-06-1816.500.000.000.00-1600.10%
MSFT220121P001650002020-01-28 12:43PM EST2022-01-2120.900.000.000.00-100.05%