MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:167.50
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001675002020-01-22 3:59PM EST2020-01-240.330.300.32-0.43-56.58%26,71811,53718.21%
MSFT200131C001675002020-01-23 1:16PM EST2020-01-312.622.612.63-0.01-0.38%1,7674,35430.45%
MSFT200207C001675002020-01-23 9:30AM EST2020-02-073.202.973.05+0.15+4.92%27,43525.34%
MSFT200214C001675002020-01-22 3:59PM EST2020-02-143.353.303.700.00-1,3977,74224.92%
MSFT200221C001675002020-01-22 3:59PM EST2020-02-213.503.604.200.00---24.37%
MSFT200228C001675002020-01-23 9:30AM EST2020-02-283.953.804.40+0.15+3.95%66589722.83%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001675002020-01-23 9:30AM EST2020-01-241.892.022.09-0.14-6.90%12,64447.90%
MSFT200131P001675002020-01-23 1:11PM EST2020-01-314.134.254.15-0.13-3.05%4641,03137.96%
MSFT200207P001675002020-01-23 12:49PM EST2020-02-074.454.454.55-0.19-4.09%1619930.70%
MSFT200214P001675002020-01-22 3:50PM EST2020-02-144.804.504.900.00-8617227.50%
MSFT200221P001675002020-01-22 2:58PM EST2020-02-214.954.805.550.00---27.42%
MSFT200228P001675002020-01-22 3:59PM EST2020-02-285.684.805.900.00-815126.28%