MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710C001500002020-07-07 9:46AM EDT150.0061.5760.9561.750.00-6450.00%
MSFT200710C001550002020-07-02 3:59PM EDT155.0051.5555.9556.750.00-46480.00%
MSFT200710C001575002020-07-07 3:15PM EDT157.5052.8453.6554.250.00-110.00%
MSFT200710C001600002020-07-07 3:15PM EDT160.0050.3650.9551.750.00-1390.00%
MSFT200710C001625002020-06-18 12:42PM EDT162.5033.1848.2048.950.00-110.00%
MSFT200710C001650002020-07-02 10:27AM EDT165.0045.1445.9546.750.00-4170.00%
MSFT200710C001675002020-06-30 10:07AM EDT167.5032.5043.4544.250.00-130.00%
MSFT200710C001700002020-07-07 10:17AM EDT170.0043.8041.1542.050.00-7190.00%
MSFT200710C001725002020-07-02 9:50AM EDT172.5034.1038.7539.400.00-190.00%
MSFT200710C001750002020-07-06 2:43PM EDT175.0038.9736.1537.050.00-7570.00%
MSFT200710C001775002020-07-08 9:30AM EDT177.5033.0033.6534.60+0.82+2.55%2240.00%
MSFT200710C001800002020-07-07 3:45PM EDT180.0029.5330.7531.500.00-501510.00%
MSFT200710C001825002020-07-07 3:10PM EDT182.5028.0028.2529.000.00-103670.00%
MSFT200710C001850002020-07-08 9:31AM EDT185.0024.9025.6526.55+0.15+0.61%326780.00%
MSFT200710C001875002020-07-07 3:27PM EDT187.5023.1423.1024.250.00-161,0260.00%
MSFT200710C001900002020-07-08 9:38AM EDT190.0021.0020.8021.55+1.78+9.26%21,1230.00%
MSFT200710C001925002020-07-07 2:25PM EDT192.5018.9018.7019.650.00-1041,0240.00%
MSFT200710C001950002020-07-07 3:58PM EDT195.0013.8015.6516.650.00-1525,1010.00%
MSFT200710C001975002020-07-07 3:58PM EDT197.5011.3413.7014.650.00-1862,3100.00%
MSFT200710C002000002020-07-08 9:40AM EDT200.0011.6611.4011.80+2.81+31.75%216,8780.00%
MSFT200710C002025002020-07-08 9:39AM EDT202.509.009.109.45+1.50+20.00%293,0420.00%
MSFT200710C002050002020-07-08 9:41AM EDT205.006.956.957.20+2.35+51.09%734,7900.00%
MSFT200710C002075002020-07-08 9:41AM EDT207.505.154.955.05+2.10+68.85%3645,2430.00%
MSFT200710C002100002020-07-08 9:41AM EDT210.003.363.203.30+1.51+81.62%2,0618,50922.49%
MSFT200710C002125002020-07-08 9:41AM EDT212.502.141.982.01+1.04+94.55%3,8848,33925.68%
MSFT200710C002150002020-07-08 9:42AM EDT215.001.271.231.25+0.61+92.42%3,18411,89829.25%
MSFT200710C002175002020-07-08 9:41AM EDT217.500.740.640.65+0.33+80.49%7575,18129.98%
MSFT200710C002200002020-07-08 9:41AM EDT220.000.420.410.42+0.17+68.00%1,05111,26333.40%
MSFT200710C002225002020-07-08 9:39AM EDT222.500.220.230.24+0.03+15.79%331,79535.25%
MSFT200710C002250002020-07-08 9:41AM EDT225.000.160.150.16+0.02+14.29%992,65638.18%
MSFT200710C002275002020-07-08 9:35AM EDT227.500.100.100.12+0.01+11.11%11,79341.70%
MSFT200710C002300002020-07-08 9:40AM EDT230.000.090.070.00+0.01+12.50%214,57825.00%
MSFT200710C002350002020-07-08 9:41AM EDT235.000.040.030.040.00-141,45548.83%
MSFT200710C002400002020-07-08 9:40AM EDT240.000.020.000.00-0.01-33.33%201,69725.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710P001500002020-07-07 1:48PM EDT150.000.010.000.010.00-1330125.00%
MSFT200710P001550002020-07-07 9:31AM EDT155.000.010.010.010.00-5131118.75%
MSFT200710P001575002020-07-06 10:54AM EDT157.500.010.000.010.00-20312106.25%
MSFT200710P001600002020-07-07 12:51PM EDT160.000.010.000.010.00-2304103.13%
MSFT200710P001625002020-07-02 3:50PM EDT162.500.010.000.010.00-118396.88%
MSFT200710P001650002020-07-07 1:52PM EDT165.000.010.000.010.00-11,69090.63%
MSFT200710P001675002020-07-07 3:59PM EDT167.500.010.000.010.00-5484587.50%
MSFT200710P001700002020-07-07 3:21PM EDT170.000.010.000.020.00-4785887.50%
MSFT200710P001725002020-07-07 12:29PM EDT172.500.020.000.030.00-8252284.38%
MSFT200710P001750002020-07-07 3:49PM EDT175.000.030.010.020.00-391,22079.69%
MSFT200710P001775002020-07-07 3:31PM EDT177.500.020.010.020.00-11,02674.22%
MSFT200710P001800002020-07-07 3:59PM EDT180.000.020.000.03-0.01-33.33%12,40268.75%
MSFT200710P001825002020-07-08 9:39AM EDT182.500.030.030.040.00-101,49670.31%
MSFT200710P001850002020-07-08 9:41AM EDT185.000.030.030.04-0.03-50.00%27,34164.84%
MSFT200710P001875002020-07-08 9:41AM EDT187.500.050.040.05-0.01-16.67%531,79061.13%
MSFT200710P001900002020-07-08 9:37AM EDT190.000.070.050.06-0.02-22.22%511,81157.03%
MSFT200710P001925002020-07-08 9:38AM EDT192.500.070.070.08-0.05-41.67%102,79653.71%
MSFT200710P001950002020-07-08 9:40AM EDT195.000.100.100.11-0.11-52.38%1273,43650.39%
MSFT200710P001975002020-07-08 9:38AM EDT197.500.170.150.16-0.14-45.16%432,77647.56%
MSFT200710P002000002020-07-08 9:41AM EDT200.000.230.230.24-0.30-56.60%4947,26444.63%
MSFT200710P002025002020-07-08 9:41AM EDT202.500.360.380.40-0.54-60.00%1516,14742.58%
MSFT200710P002050002020-07-08 9:41AM EDT205.000.650.620.63-0.85-56.67%4607,00339.99%
MSFT200710P002075002020-07-08 9:41AM EDT207.501.111.041.07-1.28-53.56%5943,79038.62%
MSFT200710P002100002020-07-08 9:41AM EDT210.001.901.841.88-1.70-47.22%3984,80239.14%
MSFT200710P002125002020-07-08 9:41AM EDT212.503.103.103.15-2.40-43.64%691,93041.43%
MSFT200710P002150002020-07-08 9:38AM EDT215.005.104.704.80-2.00-28.17%3791744.61%
MSFT200710P002175002020-07-07 3:58PM EDT217.509.256.556.900.00-2025850.88%
MSFT200710P002200002020-07-07 3:57PM EDT220.0011.208.609.900.00-31019858.98%
MSFT200710P002225002020-07-07 11:12AM EDT222.509.6511.1012.150.00-111466.46%
MSFT200710P002250002020-07-08 9:41AM EDT225.0013.6013.6514.50-2.35-14.73%44674.41%
MSFT200710P002275002020-07-02 12:24PM EDT227.5020.0015.9517.000.00-1180.91%
MSFT200710P002300002020-07-08 9:32AM EDT230.0020.3718.6519.45+0.87+4.46%14090.33%