MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200417C000750002019-09-27 9:14AM EST75.0064.4067.9570.800.00-110.00%
MSFT200417C000800002020-02-12 2:14PM EST80.00103.90103.00103.850.00-160.00%
MSFT200417C000850002020-01-31 11:05AM EST85.0085.9597.9598.850.00-1220.00%
MSFT200417C000900002020-02-03 11:08AM EST90.0082.9093.0593.650.00-1140.00%
MSFT200417C000950002020-02-11 2:32PM EST95.0090.4189.8090.850.00-51185.74%
MSFT200417C001000002020-02-12 9:53AM EST100.0082.7784.8085.850.00-37879.83%
MSFT200417C001050002020-02-13 3:06PM EST105.0079.0879.8080.850.00-64674.22%
MSFT200417C001100002020-02-10 2:51PM EST110.0077.2174.8075.850.00-23268.90%
MSFT200417C001150002020-02-13 2:07PM EST115.0070.5369.8570.850.00-1030863.75%
MSFT200417C001200002020-02-10 3:35PM EST120.0068.0864.8565.900.00-2023859.81%
MSFT200417C001250002020-02-12 11:12AM EST125.0058.6959.8560.900.00-132654.98%
MSFT200417C001300002020-02-14 3:25PM EST130.0054.5554.9055.75+0.68+1.26%23599447.44%
MSFT200417C001350002020-02-14 2:44PM EST135.0049.9949.7550.90-0.59-1.17%2611,45145.78%
MSFT200417C001400002020-02-14 12:37PM EST140.0044.4044.8046.10-1.30-2.84%452,35344.14%
MSFT200417C001450002020-02-14 3:13PM EST145.0039.8039.8041.25-1.07-2.62%71,54541.31%
MSFT200417C001500002020-02-14 3:18PM EST150.0035.1034.9036.45+0.80+2.33%133,97238.62%
MSFT200417C001550002020-02-14 3:58PM EST155.0031.0330.2531.60+1.20+4.02%2523,69335.18%
MSFT200417C001600002020-02-14 3:54PM EST160.0026.0525.9526.80+1.02+4.08%1285,72031.84%
MSFT200417C001650002020-02-14 3:38PM EST165.0021.2521.3022.05+0.85+4.17%1307,74028.48%
MSFT200417C001700002020-02-14 3:59PM EST170.0017.6017.2017.60+1.30+7.98%41411,79026.17%
MSFT200417C001750002020-02-14 3:58PM EST175.0013.6013.5013.65+0.90+7.09%44415,83425.00%
MSFT200417C001800002020-02-14 3:59PM EST180.0010.159.9010.15+0.75+7.98%2,10713,51324.04%
MSFT200417C001850002020-02-14 3:59PM EST185.007.257.107.30+0.45+6.62%2,29915,13623.59%
MSFT200417C001900002020-02-14 3:59PM EST190.005.004.905.05+0.30+6.38%2,01220,76623.32%
MSFT200417C001950002020-02-14 3:59PM EST195.003.353.253.40+0.25+8.06%1,62811,57423.30%
MSFT200417C002000002020-02-14 3:59PM EST200.002.222.212.22+0.07+3.26%3,26515,99223.35%
MSFT200417C002100002020-02-14 3:59PM EST210.001.000.981.000.00-2,68014,90924.46%
MSFT200417C002200002020-02-14 3:59PM EST220.000.530.510.53-0.06-10.17%2,17313,25326.49%
MSFT200417C002300002020-02-14 3:50PM EST230.000.350.340.35-0.08-18.60%2432,36629.30%
MSFT200417C002400002020-02-14 3:59PM EST240.000.260.250.26-0.07-21.21%2,1163,17532.20%
MSFT200417C002500002020-02-14 3:40PM EST250.000.210.190.24-0.05-19.23%4613,10735.89%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200417P000750002020-02-14 11:36AM EST75.000.010.000.01-0.02-66.67%149468.75%
MSFT200417P000800002020-02-11 10:16AM EST80.000.010.000.010.00-163062.50%
MSFT200417P000850002020-01-30 9:59AM EST85.000.010.000.050.00-45367.97%
MSFT200417P000900002019-12-30 9:30AM EST90.000.060.000.100.00-7067.58%
MSFT200417P000950002020-02-10 12:41PM EST95.000.020.000.040.00-1029657.42%
MSFT200417P001000002020-02-12 12:52PM EST100.000.030.000.030.00-9430151.56%
MSFT200417P001050002020-02-13 2:16PM EST105.000.040.020.040.00-125251.17%
MSFT200417P001100002020-02-12 10:38AM EST110.000.050.020.060.00-176351.17%
MSFT200417P001150002020-02-14 11:00AM EST115.000.060.050.08-0.04-40.00%3099348.73%
MSFT200417P001200002020-02-14 11:32AM EST120.000.100.040.10+0.01+11.11%262,71446.09%
MSFT200417P001250002020-02-14 3:23PM EST125.000.140.100.15+0.01+7.69%151,77244.53%
MSFT200417P001300002020-02-14 9:33AM EST130.000.190.160.19-0.01-5.00%22,70342.04%
MSFT200417P001350002020-02-12 1:24PM EST135.000.220.150.250.00-2943,73339.80%
MSFT200417P001400002020-02-14 3:42PM EST140.000.310.240.31+0.03+10.71%1014,64537.16%
MSFT200417P001450002020-02-14 3:58PM EST145.000.360.320.40-0.04-10.00%584,59134.82%
MSFT200417P001500002020-02-14 3:13PM EST150.000.520.450.52-0.03-5.45%6227,19032.47%
MSFT200417P001550002020-02-14 3:51PM EST155.000.710.640.70-0.04-5.33%4128,37330.32%
MSFT200417P001600002020-02-14 3:59PM EST160.000.950.900.97-0.16-14.41%2474,51828.36%
MSFT200417P001650002020-02-14 3:57PM EST165.001.331.331.43-0.37-21.76%4956,20926.88%
MSFT200417P001700002020-02-14 3:56PM EST170.002.121.972.17-0.41-16.21%3164,29525.79%
MSFT200417P001750002020-02-14 3:59PM EST175.003.103.003.20-0.72-18.85%3,4149,76024.61%
MSFT200417P001800002020-02-14 3:56PM EST180.004.704.504.75-0.90-16.07%4123,22923.87%
MSFT200417P001850002020-02-14 3:54PM EST185.006.946.656.90-1.01-12.70%1,5344,00923.44%
MSFT200417P001900002020-02-14 2:33PM EST190.009.909.409.75-0.80-7.48%1852423.50%
MSFT200417P001950002020-02-14 9:50AM EST195.0014.6712.7513.10+0.52+3.67%317423.49%
MSFT200417P002000002020-02-14 3:42PM EST200.0017.3016.6516.95+0.50+2.98%4643223.71%
MSFT200417P002100002020-02-13 10:48AM EST210.0026.5525.2526.400.00-9420628.98%
MSFT200417P002200002020-02-14 11:25AM EST220.0036.0334.7535.90+0.53+1.49%2847032.54%
MSFT200417P002300002020-02-13 2:11PM EST230.0045.4544.6545.700.00-11926436.80%
MSFT200417P002400002020-02-11 2:18PM EST240.0054.6354.6055.600.00-131141.14%
MSFT200417P002500002020-02-11 3:12PM EST250.0066.2066.0568.05-0.40-0.60%-157.35%