U.S. Markets closed
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
49.00MSFT170526C0004900018.8018.6018.750.000.00%100.00%
59.50MSFT170526C000595008.678.959.101.6623.68%5575.00%
62.00MSFT170526C000620007.115.655.800.000.00%10100.00%
62.50MSFT170526C000625005.405.956.100.397.78%103052.73%
63.00MSFT170526C000630005.105.455.650.000.00%519652.15%
63.50MSFT170526C000635004.454.905.00-0.80-15.24%9541.80%
64.00MSFT170526C000640003.954.404.500.051.28%107338.09%
64.50MSFT170526C000645003.303.203.300.000.00%8630.00%
65.00MSFT170526C000650003.253.403.500.5118.61%7519230.86%
65.50MSFT170526C000655002.242.262.34-0.26-10.40%25770.00%
66.00MSFT170526C000660002.292.462.510.4524.46%26279124.41%
66.50MSFT170526C000665001.961.972.010.5438.03%6531520.51%
67.00MSFT170526C000670001.501.491.540.5253.06%29563618.56%
67.50MSFT170526C000675001.051.051.080.4266.67%2561,06616.02%
68.00MSFT170526C000680000.660.660.700.2978.38%2,2602,26715.43%
68.50MSFT170526C000685000.370.350.370.1785.00%1,8572,51713.77%
69.00MSFT170526C000690000.160.160.180.0545.45%3,1733,72413.77%
69.50MSFT170526C000695000.060.070.08-0.01-14.29%2732,75314.06%
70.00MSFT170526C000700000.030.020.04-0.01-25.00%2,3432,59315.24%
70.50MSFT170526C000705000.020.000.02-0.01-33.33%351,53216.41%
71.00MSFT170526C000710000.010.000.02-0.01-50.00%1474719.53%
71.50MSFT170526C000715000.030.010.030.000.00%109124.22%
72.00MSFT170526C000720000.020.000.030.000.00%323227.15%
72.50MSFT170526C000725000.010.000.02-0.01-50.00%49928.13%
73.00MSFT170526C000730000.120.000.020.000.00%25730.86%
73.50MSFT170526C000735000.020.000.020.000.00%11233.59%
74.00MSFT170526C000740000.010.000.020.000.00%102636.33%
75.00MSFT170526C000750000.010.000.020.000.00%22241.41%
80.00MSFT170526C000800000.010.000.020.000.00%1160.16%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00MSFT170526P000550000.110.100.140.000.00%150118.75%
56.50MSFT170526P000565000.120.100.150.000.00%120107.42%
57.00MSFT170526P000570000.160.190.230.000.00%1212115.04%
57.50MSFT170526P000575000.010.000.020.000.00%1267.19%
58.00MSFT170526P000580000.060.010.030.000.00%61270.31%
59.00MSFT170526P000590000.250.220.300.000.00%2020102.73%
59.50MSFT170526P000595000.080.010.040.000.00%210262.50%
60.00MSFT170526P000600000.020.020.05-0.10-83.33%177962.50%
60.50MSFT170526P000605000.010.000.040.000.00%21054.69%
61.00MSFT170526P000610000.010.000.040.000.00%102551.56%
61.50MSFT170526P000615000.010.000.01-0.01-50.00%84643.75%
62.00MSFT170526P000620000.030.000.040.000.00%22950.39%
62.50MSFT170526P000625000.030.000.040.000.00%16746.88%
63.00MSFT170526P000630000.030.020.03-0.01-25.00%1313641.41%
63.50MSFT170526P000635000.030.020.04-0.01-25.00%3228139.84%
64.00MSFT170526P000640000.010.000.02-0.04-80.00%18329532.42%
64.50MSFT170526P000645000.020.000.02-0.01-33.33%36026129.30%
65.00MSFT170526P000650000.020.000.02-0.04-66.67%8977325.78%
65.50MSFT170526P000655000.030.000.03-0.06-66.67%5953124.61%
66.00MSFT170526P000660000.030.010.03-0.12-80.00%1432,07621.09%
66.50MSFT170526P000665000.020.030.04-0.17-89.47%14264818.56%
67.00MSFT170526P000670000.070.060.07-0.23-76.67%7231,27817.19%
67.50MSFT170526P000675000.120.100.12-0.34-73.91%6491,83915.53%
68.00MSFT170526P000680000.220.200.23-0.47-68.12%8895,39014.65%
68.50MSFT170526P000685000.430.400.42-0.57-57.00%5622,17813.77%
69.00MSFT170526P000690000.730.690.73-0.73-50.00%1631,49613.77%
69.50MSFT170526P000695001.311.091.13-0.44-25.14%438914.06%
70.00MSFT170526P000700001.831.541.59-0.41-18.30%5728615.24%
70.50MSFT170526P000705002.292.042.09-0.56-19.65%207118.75%
71.00MSFT170526P000710002.572.532.58-0.63-19.69%283820.90%
71.50MSFT170526P000715003.553.003.10-0.10-2.74%11326.76%
72.00MSFT170526P000720004.304.254.350.000.00%5370.12%
72.50MSFT170526P000725004.654.754.900.000.00%18076.17%
73.00MSFT170526P000730004.305.255.500.000.00%47983.30%
75.00MSFT170526P000750006.156.306.850.000.00%1172.36%
85.00MSFT170526P0008500017.6516.9017.000.000.00%50145.12%