MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710C002000002020-07-02 3:59PM EDT2020-07-106.906.607.60+0.77+12.56%1,6897,38438.45%
MSFT200717C002000002020-07-02 3:59PM EDT2020-07-178.198.008.75+0.88+12.04%3,94529,77634.11%
MSFT200724C002000002020-07-02 3:59PM EDT2020-07-249.609.6010.40+0.48+5.26%4682,07336.88%
MSFT200731C002000002020-07-02 3:54PM EDT2020-07-3111.0510.7511.70+0.65+6.25%2291,90537.89%
MSFT200807C002000002020-07-02 3:21PM EDT2020-08-0712.5011.2012.25+1.40+12.61%6219435.99%
MSFT200814C002000002020-07-02 3:56PM EDT2020-08-1412.1710.0014.55+12.17-7-41.57%
MSFT200821C002000002020-07-02 3:59PM EDT2020-08-2112.8111.8513.20+0.71+5.87%4,3596,57733.55%
MSFT200918C002000002020-07-02 3:59PM EDT2020-09-1814.9013.8015.00+0.76+5.37%99017,05331.61%
MSFT201016C002000002020-07-02 3:58PM EDT2020-10-1616.5015.1517.30+0.80+5.10%5915,12932.43%
MSFT201120C002000002020-07-02 3:59PM EDT2020-11-2019.4018.0020.50-0.37-1.87%2641,10534.56%
MSFT201218C002000002020-07-02 3:54PM EDT2020-12-1820.4019.8022.10+0.25+1.24%2004,35534.48%
MSFT210115C002000002020-07-02 3:51PM EDT2021-01-1522.0021.0022.45+0.80+3.77%1,45425,65332.50%
MSFT210319C002000002020-07-02 3:57PM EDT2021-03-1924.1821.9024.50-0.32-1.31%995,46131.29%
MSFT210618C002000002020-07-02 3:55PM EDT2021-06-1827.0024.5028.35-0.01-0.04%1243,54731.83%
MSFT210917C002000002020-07-02 3:39PM EDT2021-09-1729.2027.5031.90-0.38-1.28%3099532.41%
MSFT220121C002000002020-07-02 3:53PM EDT2022-01-2133.4533.0035.00+0.01+0.03%579,33931.71%
MSFT220318C002000002020-07-02 10:49AM EDT2022-03-1835.6532.5037.50+1.62+4.76%322532.66%
MSFT220617C002000002020-07-02 3:51PM EDT2022-06-1737.0735.7538.40-0.05-0.13%4750731.32%
MSFT220916C002000002020-07-02 3:43PM EDT2022-09-1639.7539.0042.00+1.10+2.85%571,88432.57%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710P002000002020-07-02 3:59PM EDT2020-07-101.010.861.06-0.49-32.67%5,6853,90434.62%
MSFT200717P002000002020-07-02 3:59PM EDT2020-07-172.031.972.25-0.75-26.98%3,21110,98332.24%
MSFT200724P002000002020-07-02 3:59PM EDT2020-07-243.553.404.10-0.60-14.46%19899536.66%
MSFT200731P002000002020-07-02 3:59PM EDT2020-07-314.644.355.00-0.96-17.14%7121,44235.76%
MSFT200807P002000002020-07-02 3:55PM EDT2020-08-075.002.975.55-0.94-15.82%136934.11%
MSFT200814P002000002020-07-02 3:57PM EDT2020-08-146.105.306.65+6.10-208-35.26%
MSFT200821P002000002020-07-02 3:59PM EDT2020-08-216.936.557.30-0.87-11.15%7603,19834.84%
MSFT200918P002000002020-07-02 3:35PM EDT2020-09-188.386.9510.60-1.32-13.61%3031,73636.80%
MSFT201016P002000002020-07-02 3:35PM EDT2020-10-1610.179.6012.30-1.43-12.33%1081,70735.43%
MSFT201120P002000002020-07-02 2:30PM EDT2020-11-2013.0513.0015.70-0.95-6.79%3482437.55%
MSFT201218P002000002020-07-02 3:41PM EDT2020-12-1814.5514.1015.70-1.25-7.91%421,68834.24%
MSFT210115P002000002020-07-02 3:29PM EDT2021-01-1515.6014.6018.10-1.02-6.14%3164,73735.80%
MSFT210319P002000002020-07-02 3:50PM EDT2021-03-1918.5016.6020.95-1.00-5.13%3161535.36%
MSFT210618P002000002020-07-02 10:27AM EDT2021-06-1822.1519.5023.50-0.75-3.28%5268233.67%
MSFT210917P002000002020-07-02 12:51PM EDT2021-09-1724.5522.5027.50-1.05-4.10%350734.57%
MSFT220121P002000002020-07-02 3:12PM EDT2022-01-2127.8026.0530.95-1.45-4.96%491,44433.98%
MSFT220318P002000002020-07-02 12:17PM EDT2022-03-1829.5427.5032.50-0.63-2.09%44933.92%
MSFT220617P002000002020-06-29 2:47PM EDT2022-06-1736.2029.5034.500.00-20750533.50%
MSFT220916P002000002020-07-02 1:53PM EDT2022-09-1633.6032.0036.50-1.02-2.95%1634533.26%