MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124C001700002020-01-22 2:44PM EST2020-01-240.100.090.11-0.16-61.54%11,97121,64517.77%
MSFT200131C001700002020-01-22 2:46PM EST2020-01-311.791.791.80-0.30-14.35%2,3725,80329.83%
MSFT200207C001700002020-01-22 2:45PM EST2020-02-072.152.122.16-0.27-11.16%1,0082,27825.60%
MSFT200214C001700002020-01-22 2:44PM EST2020-02-142.402.392.43-0.31-11.44%5101,23123.23%
MSFT200221C001700002020-01-22 2:44PM EST2020-02-212.572.562.58-0.28-9.82%2,14911,79021.25%
MSFT200228C001700002020-01-22 2:40PM EST2020-02-282.802.782.84-0.30-9.68%8567,24220.47%
MSFT200320C001700002020-01-22 2:45PM EST2020-03-203.653.603.70-0.25-6.41%5,69116,93919.76%
MSFT200417C001700002020-01-22 2:43PM EST2020-04-174.654.604.70-0.20-4.12%2,89614,61319.43%
MSFT200515C001700002020-01-22 2:46PM EST2020-05-156.196.056.20-0.31-4.77%2581,93620.97%
MSFT200619C001700002020-01-22 2:45PM EST2020-06-197.057.007.05-0.35-4.73%1556,60320.37%
MSFT200717C001700002020-01-22 2:28PM EST2020-07-178.007.858.05-0.55-6.43%1112,33720.87%
MSFT200918C001700002020-01-22 2:18PM EST2020-09-189.959.809.95-0.25-2.45%2,5714,07221.46%
MSFT210115C001700002020-01-22 2:28PM EST2021-01-1513.3113.2513.35-0.24-1.77%2517,82622.72%
MSFT210319C001700002020-01-22 2:39PM EST2021-03-1915.0014.7015.45-0.25-1.64%2872223.90%
MSFT210618C001700002020-01-22 2:39PM EST2021-06-1817.0016.6517.65-0.15-0.87%10069124.47%
MSFT220121C001700002020-01-22 1:34PM EST2022-01-2122.0021.8022.50+0.20+0.92%21062125.71%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200124P001700002020-01-22 2:23PM EST2020-01-244.003.954.10+0.37+10.19%40469927.44%
MSFT200131P001700002020-01-22 2:21PM EST2020-01-315.555.605.70+0.07+1.28%4767532.20%
MSFT200207P001700002020-01-22 1:55PM EST2020-02-075.835.905.95+0.03+0.52%1312726.58%
MSFT200214P001700002020-01-22 1:37PM EST2020-02-145.926.106.20+0.27+4.78%348223.91%
MSFT200221P001700002020-01-22 2:22PM EST2020-02-216.606.606.70+0.15+2.33%1893,88423.76%
MSFT200228P001700002020-01-22 10:05AM EST2020-02-286.236.757.00-0.17-2.66%286522.91%
MSFT200320P001700002020-01-22 2:43PM EST2020-03-207.617.557.70+0.48+6.73%20154721.08%
MSFT200417P001700002020-01-22 1:44PM EST2020-04-178.158.258.45+0.13+1.62%4417719.73%
MSFT200515P001700002020-01-22 1:46PM EST2020-05-159.509.559.70+0.25+2.70%301,50820.55%
MSFT200619P001700002020-01-22 1:25PM EST2020-06-1910.2110.5010.70+0.13+1.29%1211720.37%
MSFT200717P001700002020-01-22 12:52PM EST2020-07-1711.2011.1511.45+0.50+4.67%510320.32%
MSFT200918P001700002020-01-21 12:04PM EST2020-09-1812.3112.9513.200.00-142820.72%
MSFT210115P001700002020-01-22 2:29PM EST2021-01-1515.9015.8016.05+0.24+1.53%251,08421.28%
MSFT210319P001700002020-01-16 12:59PM EST2021-03-1917.8417.2017.750.00-17422.02%
MSFT210618P001700002020-01-21 2:48PM EST2021-06-1818.9019.0519.650.00-212122.39%
MSFT220121P001700002020-01-22 11:11AM EST2022-01-2122.6521.0024.00+0.35+1.57%232523.43%