MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200717C001950002020-07-14 3:58PM EDT2020-07-1714.0013.1514.15+2.00+16.67%2,02911,34750.29%
MSFT200724C001950002020-07-14 3:49PM EDT2020-07-2414.5514.8515.85+0.80+5.82%1331,58654.98%
MSFT200731C001950002020-07-14 3:03PM EDT2020-07-3115.0415.4016.85-0.76-4.81%2558149.40%
MSFT200807C001950002020-07-14 3:59PM EDT2020-08-0717.3516.8017.70+0.77+4.64%1529846.48%
MSFT200814C001950002020-07-14 3:00PM EDT2020-08-1417.2017.6018.40-4.98-22.45%62544.35%
MSFT200821C001950002020-07-14 3:59PM EDT2020-08-2118.7018.1018.50+0.95+5.35%3,5711,23440.49%
MSFT200828C001950002020-07-14 3:56PM EDT2020-08-2818.8518.5519.40+0.65+3.57%253540.80%
MSFT200918C001950002020-07-14 3:59PM EDT2020-09-1820.6720.1020.80+0.97+4.92%1075,91438.20%
MSFT201016C001950002020-07-14 3:50PM EDT2020-10-1622.0022.2022.45+0.36+1.66%701,92836.38%
MSFT201120C001950002020-07-14 11:11AM EDT2020-11-2023.5224.8025.45-6.13-20.67%595037.70%
MSFT201218C001950002020-07-14 3:58PM EDT2020-12-1826.5526.0026.80-3.55-11.79%222,58036.86%
MSFT210115C001950002020-07-14 3:40PM EDT2021-01-1526.6527.1027.80-1.10-3.96%606,27435.77%
MSFT210319C001950002020-07-14 3:45PM EDT2021-03-1929.3028.9030.55-1.55-5.02%405,50835.21%
MSFT210618C001950002020-07-14 3:50PM EDT2021-06-1833.0632.4033.70+0.61+1.88%21,65234.32%
MSFT210917C001950002020-07-14 10:38AM EDT2021-09-1734.5034.6536.80-3.75-9.80%69534.14%
MSFT220121C001950002020-07-14 9:30AM EDT2022-01-2136.2037.8039.65-6.20-14.62%21,18832.99%
MSFT220318C001950002020-07-13 3:30PM EDT2022-03-1840.0038.3541.000.00-104732.79%
MSFT220617C001950002020-07-13 2:39PM EDT2022-06-1744.8641.0543.250.00-210532.68%
MSFT220916C001950002020-07-14 2:46PM EDT2022-09-1643.7442.0045.45-4.96-10.18%4531032.67%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200717P001950002020-07-14 3:59PM EDT2020-07-170.300.250.40-0.35-53.85%3,5066,36651.27%
MSFT200724P001950002020-07-14 3:59PM EDT2020-07-242.062.022.35-0.92-30.87%8112,05451.86%
MSFT200731P001950002020-07-14 3:55PM EDT2020-07-312.963.153.25-0.48-13.95%1,3982,16147.64%
MSFT200807P001950002020-07-14 3:52PM EDT2020-08-074.003.754.05-0.57-12.47%6790944.78%
MSFT200814P001950002020-07-14 3:56PM EDT2020-08-144.554.354.75-0.64-12.33%6725742.88%
MSFT200821P001950002020-07-14 3:56PM EDT2020-08-215.375.255.55-0.55-9.29%4723,07242.25%
MSFT200828P001950002020-07-14 3:46PM EDT2020-08-286.355.806.25+0.44+7.45%162541.60%
MSFT200918P001950002020-07-14 3:43PM EDT2020-09-187.887.257.70-0.21-2.60%1393,53639.01%
MSFT201016P001950002020-07-14 3:52PM EDT2020-10-169.329.009.45+0.12+1.30%1831,73537.31%
MSFT201120P001950002020-07-14 3:01PM EDT2020-11-2012.9812.1012.60+0.93+7.72%861,44138.81%
MSFT201218P001950002020-07-14 3:54PM EDT2020-12-1813.5513.4013.95-0.61-4.31%1002,23537.86%
MSFT210115P001950002020-07-14 3:49PM EDT2021-01-1515.1514.5515.10-0.04-0.26%2242,50536.98%
MSFT210319P001950002020-07-14 3:03PM EDT2021-03-1918.1516.9017.85+0.45+2.54%6072536.25%
MSFT210618P001950002020-07-13 3:54PM EDT2021-06-1821.4020.1521.300.00-972435.61%
MSFT210917P001950002020-07-07 2:55PM EDT2021-09-1721.7522.5524.750.00-227035.71%
MSFT220121P001950002020-07-13 10:31AM EDT2022-01-2125.0526.1028.050.00-653734.85%
MSFT220318P001950002020-06-25 10:28AM EDT2022-03-1830.7526.5029.700.00-3634.86%
MSFT220617P001950002020-07-14 10:12AM EDT2022-06-1732.5929.0531.85+1.89+6.16%443134.53%
MSFT220916P001950002020-07-14 3:16PM EDT2022-09-1634.0030.5034.05+2.00+6.25%17834.42%