MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710C002150002020-07-09 1:48PM EDT2020-07-101.051.071.10-0.14-11.76%27,45511,65329.05%
MSFT200717C002150002020-07-09 1:49PM EDT2020-07-173.553.503.60+0.35+10.94%17,1339,72332.89%
MSFT200724C002150002020-07-09 1:49PM EDT2020-07-246.506.406.50+1.25+23.81%4,5356,05741.00%
MSFT200731C002150002020-07-09 1:48PM EDT2020-07-317.507.457.60+1.00+15.38%1,9802,94539.36%
MSFT200807C002150002020-07-09 1:47PM EDT2020-08-078.298.058.50+1.09+15.14%69557038.15%
MSFT200814C002150002020-07-09 1:47PM EDT2020-08-148.959.009.05+1.03+13.01%48048336.38%
MSFT200821C002150002020-07-09 1:48PM EDT2020-08-219.559.559.65+1.05+12.35%2,1562,18035.39%
MSFT200918C002150002020-07-09 1:41PM EDT2020-09-1811.8511.6511.80+1.10+10.23%3,1772,31233.36%
MSFT201016C002150002020-07-09 1:44PM EDT2020-10-1613.4013.4013.70+0.65+5.10%8132,66632.57%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710P002150002020-07-09 1:47PM EDT2020-07-102.562.572.62-0.81-24.04%8,1201,01825.44%
MSFT200717P002150002020-07-09 1:48PM EDT2020-07-175.014.905.00-0.39-7.22%1,64263830.40%
MSFT200724P002150002020-07-09 1:42PM EDT2020-07-248.007.958.05+0.15+1.91%58325240.00%
MSFT200731P002150002020-07-09 12:16PM EDT2020-07-319.008.959.10-0.37-3.95%12616638.28%
MSFT200807P002150002020-07-09 1:41PM EDT2020-08-079.709.559.95+0.55+6.01%374237.01%
MSFT200814P002150002020-07-09 10:47AM EDT2020-08-1411.1010.3510.65+1.00+9.90%165135.91%
MSFT200821P002150002020-07-09 1:26PM EDT2020-08-2111.1311.3011.45+0.28+2.58%33530435.64%
MSFT200918P002150002020-07-09 1:04PM EDT2020-09-1813.4013.5013.65-0.12-0.89%22845933.69%
MSFT201016P002150002020-07-09 1:42PM EDT2020-10-1615.4015.3015.700.00-26329633.19%