MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001750002020-01-24 9:44AM EST2020-01-310.830.830.84+0.06+7.79%3502,36250.20%
MSFT200207C001750002020-01-24 9:48AM EST2020-02-071.131.101.13+0.14+14.14%7876936.13%
MSFT200214C001750002020-01-24 9:42AM EST2020-02-141.301.311.34+0.05+4.00%2141130.69%
MSFT200221C001750002020-01-24 9:44AM EST2020-02-211.451.461.47+0.08+5.84%3877,52027.25%
MSFT200228C001750002020-01-24 9:39AM EST2020-02-281.621.631.68+0.12+8.00%606,34825.59%
MSFT200320C001750002020-01-24 9:44AM EST2020-03-202.352.392.43+0.05+2.17%1583,80123.68%
MSFT200417C001750002020-01-24 9:44AM EST2020-04-173.203.253.35+0.10+3.23%5127,59022.63%
MSFT200515C001750002020-01-24 9:43AM EST2020-05-154.704.654.80+0.40+9.30%442,05823.94%
MSFT200619C001750002020-01-24 9:34AM EST2020-06-195.405.505.65+0.30+5.88%67,40623.04%
MSFT200717C001750002020-01-24 9:51AM EST2020-07-176.406.356.45+0.35+5.79%760622.94%
MSFT200918C001750002020-01-23 3:56PM EST2020-09-188.258.258.45+0.21+2.61%11,49923.54%
MSFT210115C001750002020-01-24 9:41AM EST2021-01-1511.6511.6511.70+0.35+3.10%4514,37124.27%
MSFT210319C001750002020-01-23 10:24AM EST2021-03-1913.0012.4013.800.00-425725.36%
MSFT210618C001750002020-01-23 10:32AM EST2021-06-1815.0015.2016.250.00-261526.13%
MSFT220121C001750002020-01-24 9:44AM EST2022-01-2119.8119.8021.40+0.53+2.75%2086827.43%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001750002020-01-23 2:22PM EST2020-01-319.308.308.450.00-2690.00%
MSFT200207P001750002020-01-21 2:16PM EST2020-02-079.008.458.700.00-51570.00%
MSFT200214P001750002020-01-24 9:33AM EST2020-02-149.098.658.85-1.06-10.44%1-0.00%
MSFT200221P001750002020-01-23 3:17PM EST2020-02-2110.229.259.350.00-303900.00%
MSFT200228P001750002020-01-22 12:20PM EST2020-02-2810.409.409.600.00-390.00%
MSFT200320P001750002020-01-23 3:15PM EST2020-03-2010.9010.0010.200.00-5649510.69%
MSFT200417P001750002020-01-24 9:43AM EST2020-04-1710.7010.6510.850.00-23012.68%
MSFT200515P001750002020-01-15 2:24PM EST2020-05-1513.0011.7512.000.00-275115.29%
MSFT200619P001750002020-01-17 1:07PM EST2020-06-1913.6112.7013.000.00-13916.18%
MSFT200717P001750002020-01-13 11:06AM EST2020-07-1716.2713.3013.800.00-11416.80%
MSFT200918P001750002020-01-22 3:26PM EST2020-09-1816.0515.1015.350.00-754417.55%
MSFT210115P001750002020-01-22 3:57PM EST2021-01-1518.7417.9018.200.00-324018.89%
MSFT210319P001750002019-06-07 10:17AM EST2021-03-1950.5041.1042.000.00--4250.73%
MSFT210618P001750002020-01-21 1:15PM EST2021-06-1821.2020.3522.350.00-16221.19%
MSFT220121P001750002020-01-08 12:23PM EST2022-01-2128.4422.9526.800.00-54522.55%