MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200717C001800002020-07-13 3:22PM EDT2020-07-1727.4826.2529.10-5.89-17.65%4086,38692.09%
MSFT200724C001800002020-07-13 3:27PM EDT2020-07-2429.0026.5029.80-4.45-13.30%615264.33%
MSFT200731C001800002020-07-13 11:22AM EDT2020-07-3129.0627.0030.40-3.66-11.19%26656.75%
MSFT200807C001800002020-07-10 11:25AM EDT2020-08-0735.6027.6529.85+1.60+4.71%61357.72%
MSFT200814C001800002020-07-13 3:48PM EDT2020-08-1429.9028.0530.15-6.95-18.86%9353.00%
MSFT200821C001800002020-07-13 3:20PM EDT2020-08-2129.8428.4031.40-4.91-14.13%5738755.07%
MSFT200828C001800002020-07-09 11:56AM EDT2020-08-2836.0028.7031.60+1.00+2.86%9951.69%
MSFT200918C001800002020-07-13 3:57PM EDT2020-09-1830.9029.6031.70-4.50-12.71%1229,08443.23%
MSFT201016C001800002020-07-13 3:11PM EDT2020-10-1634.2431.0532.50-2.76-7.46%1572,34738.97%
MSFT201120C001800002020-07-13 12:21PM EDT2020-11-2035.5033.1036.10-3.70-9.44%8767842.87%
MSFT201218C001800002020-07-13 2:37PM EDT2020-12-1838.3634.2037.80-1.74-4.34%103,86142.76%
MSFT210115C001800002020-07-13 3:52PM EDT2021-01-1536.2035.2037.60-4.74-11.58%18220,13039.00%
MSFT210319C001800002020-07-13 3:27PM EDT2021-03-1940.4037.3039.75-2.85-6.59%162,56137.53%
MSFT210618C001800002020-07-13 3:59PM EDT2021-06-1841.5040.0044.00-4.20-9.19%142,81038.43%
MSFT210917C001800002020-07-06 11:34AM EDT2021-09-1744.5642.2545.200.00-1126435.69%
MSFT220121C001800002020-07-13 1:46PM EDT2022-01-2151.9644.0048.15+0.96+1.88%202,25934.75%
MSFT220318C001800002020-07-13 12:49PM EDT2022-03-1853.3545.6050.30+1.35+2.60%5211035.45%
MSFT220617C001800002020-07-10 1:28PM EDT2022-06-1754.2047.6051.950.00-1234034.73%
MSFT220916C001800002020-07-13 3:38PM EDT2022-09-1651.4150.0053.85-3.09-5.67%121,16634.48%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200717P001800002020-07-13 3:48PM EDT2020-07-170.150.050.18+0.09+150.00%1,0779,25166.99%
MSFT200724P001800002020-07-13 3:57PM EDT2020-07-240.440.010.50+0.21+91.30%2141,26553.13%
MSFT200731P001800002020-07-13 3:59PM EDT2020-07-310.900.190.99+0.43+91.49%19166849.12%
MSFT200807P001800002020-07-13 12:30PM EDT2020-08-071.150.051.48+0.36+45.57%1931546.75%
MSFT200814P001800002020-07-13 3:04PM EDT2020-08-141.651.203.85+0.62+60.19%593757.90%
MSFT200821P001800002020-07-13 3:58PM EDT2020-08-212.411.282.55+0.99+69.72%1,4463,16844.79%
MSFT200828P001800002020-07-13 2:16PM EDT2020-08-282.731.633.00+0.78+40.00%382043.79%
MSFT200918P001800002020-07-13 3:54PM EDT2020-09-184.052.404.45+1.40+52.83%1518,70342.51%
MSFT201016P001800002020-07-13 3:40PM EDT2020-10-165.203.807.65+1.10+26.83%5702,29646.00%
MSFT201120P001800002020-07-13 3:39PM EDT2020-11-207.307.009.00+0.85+13.18%731,96442.81%
MSFT201218P001800002020-07-13 3:22PM EDT2020-12-188.008.109.65+0.35+4.58%912,49840.33%
MSFT210115P001800002020-07-13 3:54PM EDT2021-01-1510.009.1010.70+1.50+17.65%12817,59239.37%
MSFT210319P001800002020-07-13 3:33PM EDT2021-03-1911.9010.1013.00+1.15+10.70%282,17938.11%
MSFT210618P001800002020-07-09 3:21PM EDT2021-06-1815.1014.3016.10+1.80+13.53%61,88837.23%
MSFT210917P001800002020-07-09 10:06AM EDT2021-09-1715.0516.3520.900.00-12531739.31%
MSFT220121P001800002020-07-13 3:07PM EDT2022-01-2119.8519.2524.00+1.96+10.96%212,66838.09%
MSFT220318P001800002020-07-08 1:49PM EDT2022-03-1820.2020.8024.400.00-36036.74%
MSFT220617P001800002020-07-13 12:36PM EDT2022-06-1721.8522.3525.50-0.55-2.46%225735.39%
MSFT220916P001800002020-07-13 3:49PM EDT2022-09-1626.0024.2528.15+1.70+7.00%918235.81%