MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200221C000750002020-02-10 10:41AM EST75.00111.65109.80110.850.00-443440.43%
MSFT200221C000800002020-01-30 10:12AM EST80.00104.10104.80105.850.00-1193411.72%
MSFT200221C000850002020-02-12 11:12AM EST85.0098.5599.80100.850.00-610384.57%
MSFT200221C000900002020-02-13 12:17PM EST90.0095.5594.8095.850.00-427358.98%
MSFT200221C000950002020-02-05 11:05AM EST95.0085.2089.8090.850.00-113334.96%
MSFT200221C001000002020-02-10 3:35PM EST100.0088.0284.8085.850.00-2067311.91%
MSFT200221C001050002020-01-28 2:27PM EST105.0060.5979.8080.850.00-114290.04%
MSFT200221C001100002020-02-14 11:56AM EST110.0074.550.000.000.00-1700.00%
MSFT200221C001150002020-02-11 2:44PM EST115.0070.5969.8570.850.00-122550.00%
MSFT200221C001200002020-02-13 9:48AM EST120.0064.3264.8565.850.00-113950.00%
MSFT200221C001250002020-02-12 2:04PM EST125.0058.7759.8560.850.00-517050.00%
MSFT200221C001300002020-02-14 3:14PM EST130.0054.480.000.000.00-41300.00%
MSFT200221C001350002020-02-14 2:35PM EST135.0049.720.000.000.00-800.00%
MSFT200221C001400002020-02-14 3:32PM EST140.0044.520.000.000.00-2800.00%
MSFT200221C001450002020-02-14 3:49PM EST145.0039.760.000.000.00-5100.00%
MSFT200221C001500002020-02-14 3:57PM EST150.0035.300.000.000.00-10200.00%
MSFT200221C001525002020-02-13 11:48AM EST152.5032.9032.3533.350.00-469850.00%
MSFT200221C001550002020-02-14 3:53PM EST155.0030.100.000.000.00-48000.00%
MSFT200221C001575002020-02-14 9:44AM EST157.5025.890.000.000.00-100.00%
MSFT200221C001600002020-02-14 3:58PM EST160.0025.350.000.000.00-97800.00%
MSFT200221C001625002020-02-14 3:41PM EST162.5022.220.000.000.00-5500.00%
MSFT200221C001650002020-02-14 3:59PM EST165.0020.350.000.000.00-23600.00%
MSFT200221C001675002020-02-14 3:55PM EST167.5017.400.000.000.00-1500.00%
MSFT200221C001700002020-02-14 3:57PM EST170.0015.300.000.000.00-41600.00%
MSFT200221C001725002020-02-14 3:57PM EST172.5012.850.000.000.00-12400.00%
MSFT200221C001750002020-02-14 3:57PM EST175.0010.350.000.000.00-98600.00%
MSFT200221C001775002020-02-14 3:59PM EST177.508.000.000.000.00-54300.00%
MSFT200221C001800002020-02-14 3:59PM EST180.005.700.000.000.00-2,45600.00%
MSFT200221C001825002020-02-14 3:59PM EST182.503.710.000.000.00-6,39000.00%
MSFT200221C001850002020-02-14 3:59PM EST185.002.130.000.000.00-21,92300.00%
MSFT200221C001875002020-02-14 3:59PM EST187.501.210.000.000.00-42,33903.13%
MSFT200221C001900002020-02-14 3:59PM EST190.000.660.000.000.00-13,15706.25%
MSFT200221C001925002020-02-14 3:59PM EST192.500.360.000.000.00-41606.25%
MSFT200221C001950002020-02-14 3:59PM EST195.000.230.000.000.00-5,224012.50%
MSFT200221C001975002020-02-14 3:59PM EST197.500.150.000.000.00-9012.50%
MSFT200221C002000002020-02-14 3:59PM EST200.000.110.000.000.00-5,010012.50%
MSFT200221C002025002020-02-14 3:56PM EST202.500.070.000.000.00-3025.00%
MSFT200221C002050002020-02-14 3:53PM EST205.000.070.000.000.00-546025.00%
MSFT200221C002075002020-02-14 3:52PM EST207.500.050.000.000.00--025.00%
MSFT200221C002100002020-02-14 3:57PM EST210.000.040.000.000.00-1,489025.00%
MSFT200221C002125002020-02-14 2:50PM EST212.500.02-0.000.00--025.00%
MSFT200221C002150002020-02-14 3:27PM EST215.000.030.000.000.00--025.00%
MSFT200221C002200002020-02-14 2:00PM EST220.000.010.000.000.00-201025.00%
MSFT200221C002250002020-02-14 12:45PM EST225.000.02-0.000.00--050.00%
MSFT200221C002300002020-02-14 2:48PM EST230.000.010.000.000.00--050.00%
MSFT200221C002350002020-02-14 2:57PM EST235.000.010.010.000.00--075.00%
MSFT200221C002400002020-02-14 9:44AM EST240.000.020.000.000.00-32050.00%
MSFT200221C002450002020-02-13 3:55PM EST245.000.01-0.010.00--1,67390.63%
MSFT200221C002500002020-02-14 10:37AM EST250.000.01-0.000.00--050.00%
MSFT200221C002550002020-02-13 2:26PM EST255.000.01-0.020.00--1109.38%
MSFT200221C002600002020-02-13 1:57PM EST260.000.01-0.020.00--1115.63%
MSFT200221C002650002020-02-18 12:04AM EST265.000.01-0.000.00---50.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200221P000750002020-02-13 10:33AM EST75.000.02-0.030.00--5309.38%
MSFT200221P000800002019-12-09 12:09AM EST80.000.010.000.040.00--0278.13%
MSFT200221P000850002019-12-04 11:14AM EST85.000.010.000.010.00-20231.25%
MSFT200221P000900002020-02-03 11:23AM EST90.000.010.000.020.00-1900225.00%
MSFT200221P000950002019-12-31 9:30AM EST95.000.010.000.000.00-1050.00%
MSFT200221P001000002020-01-09 2:17PM EST100.000.010.000.010.00-1,0002,312184.38%
MSFT200221P001050002020-02-05 10:32AM EST105.000.010.000.000.00-4501,83250.00%
MSFT200221P001100002020-02-07 11:05AM EST110.000.010.000.010.00-14,371156.25%
MSFT200221P001150002020-02-13 2:30PM EST115.000.010.000.010.00-35956143.75%
MSFT200221P001200002020-02-14 9:30AM EST120.000.010.000.000.00-10050.00%
MSFT200221P001250002020-02-11 9:56AM EST125.000.020.000.010.00-51,814121.88%
MSFT200221P001300002020-02-13 2:38PM EST130.000.020.000.010.00-44,669109.38%
MSFT200221P001350002020-02-14 3:51PM EST135.000.020.000.000.00-11050.00%
MSFT200221P001400002020-02-14 3:49PM EST140.000.010.000.000.00-14050.00%
MSFT200221P001450002020-02-14 3:50PM EST145.000.020.000.000.00-46050.00%
MSFT200221P001500002020-02-14 3:59PM EST150.000.020.000.000.00-748050.00%
MSFT200221P001525002020-02-14 3:27PM EST152.500.040.000.000.00-75050.00%
MSFT200221P001550002020-02-14 3:56PM EST155.000.030.000.000.00-355050.00%
MSFT200221P001575002020-02-14 3:16PM EST157.500.050.000.000.00-12025.00%
MSFT200221P001600002020-02-14 3:17PM EST160.000.060.000.000.00-676025.00%
MSFT200221P001625002020-02-14 3:44PM EST162.500.060.000.000.00-414025.00%
MSFT200221P001650002020-02-14 3:57PM EST165.000.060.000.000.00-558025.00%
MSFT200221P001675002020-02-14 3:59PM EST167.500.090.000.000.00-217025.00%
MSFT200221P001700002020-02-14 3:59PM EST170.000.130.000.000.00-1,226025.00%
MSFT200221P001725002020-02-14 3:56PM EST172.500.190.000.000.00-1,723012.50%
MSFT200221P001750002020-02-14 3:59PM EST175.000.220.000.000.00-2,694012.50%
MSFT200221P001775002020-02-14 3:59PM EST177.500.370.000.000.00-5,935012.50%
MSFT200221P001800002020-02-14 3:59PM EST180.000.670.000.000.00-7,00406.25%
MSFT200221P001825002020-02-14 3:59PM EST182.501.260.000.000.00-7,82503.13%
MSFT200221P001850002020-02-14 3:59PM EST185.002.280.000.000.00-6,40400.78%
MSFT200221P001875002020-02-14 3:59PM EST187.503.850.000.000.00-1,25300.00%
MSFT200221P001900002020-02-14 3:59PM EST190.005.800.000.000.00-69600.00%
MSFT200221P001925002020-02-14 3:58PM EST192.507.950.000.000.00-400.00%
MSFT200221P001950002020-02-14 3:56PM EST195.0010.650.000.000.00-11200.00%
MSFT200221P002000002020-02-14 3:57PM EST200.0015.150.000.000.00-600.00%
MSFT200221P002025002020-02-12 9:56AM EST202.5020.9519.3520.600.00--10109.91%
MSFT200221P002050002020-02-12 9:30AM EST205.0020.3621.7522.550.00--612112.55%
MSFT200221P002100002020-02-13 3:46PM EST210.0027.1526.7027.450.00--593126.59%
MSFT200221P002150002020-02-11 3:53PM EST215.0031.1531.7532.400.00--2140.97%
MSFT200221P002200002020-02-11 3:53PM EST220.0036.1336.6537.450.00--1154.05%
MSFT200221P002500002020-02-13 4:39PM EST250.0068.0566.6567.450.00--4223.83%
MSFT200221P002650002020-02-13 4:39PM EST265.0081.0082.1082.550.00--4260.60%