MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200619C000500002020-02-18 2:25PM EST50.00136.820.000.000.00-700.00%
MSFT200619C000550002020-02-19 12:54PM EST55.00132.630.000.000.00-300.00%
MSFT200619C000600002020-02-21 3:49PM EST60.00118.300.000.000.00-800.00%
MSFT200619C000650002020-01-29 2:04PM EST65.00103.500.000.000.00-310.00%
MSFT200619C000700002020-02-18 3:25PM EST70.00116.950.000.000.00-7000.00%
MSFT200619C000750002020-02-18 2:03PM EST75.00111.460.000.000.00-400.00%
MSFT200619C000800002020-02-18 3:27PM EST80.00106.950.000.000.00-10000.00%
MSFT200619C000850002020-02-03 10:56AM EST85.0087.250.000.000.00-1000.00%
MSFT200619C000900002020-02-10 10:09AM EST90.0095.000.000.000.00-200.00%
MSFT200619C000925002020-02-18 2:55PM EST92.5094.760.000.000.00-200.00%
MSFT200619C000950002020-02-18 2:52PM EST95.0092.470.000.000.00-200.00%
MSFT200619C000975002020-02-14 12:38PM EST97.5086.750.000.000.00-100.00%
MSFT200619C001000002020-02-21 10:06AM EST100.0081.030.000.000.00-500.00%
MSFT200619C001050002020-02-21 3:45PM EST105.0074.000.000.000.00-200.00%
MSFT200619C001100002020-02-18 2:58PM EST110.0077.650.000.000.00-1200.00%
MSFT200619C001150002020-02-21 3:29PM EST115.0063.850.000.000.00-1200.00%
MSFT200619C001200002020-02-21 1:18PM EST120.0060.000.000.000.00-1900.00%
MSFT200619C001250002020-02-21 3:30PM EST125.0054.250.000.000.00-1100.00%
MSFT200619C001300002020-02-21 3:50PM EST130.0050.170.000.000.00-2300.00%
MSFT200619C001350002020-02-21 9:49AM EST135.0045.200.000.000.00-300.00%
MSFT200619C001400002020-02-21 3:53PM EST140.0041.050.000.000.00-1800.00%
MSFT200619C001450002020-02-21 2:57PM EST145.0035.720.000.000.00-600.00%
MSFT200619C001500002020-02-21 3:10PM EST150.0031.900.000.000.00-5300.00%
MSFT200619C001550002020-02-21 3:50PM EST155.0027.600.000.000.00-3200.00%
MSFT200619C001600002020-02-21 3:33PM EST160.0022.600.000.000.00-6000.00%
MSFT200619C001650002020-02-21 3:59PM EST165.0019.300.000.000.00-19100.00%
MSFT200619C001700002020-02-21 3:59PM EST170.0015.960.000.000.00-46800.00%
MSFT200619C001750002020-02-21 3:58PM EST175.0013.000.000.000.00-93600.00%
MSFT200619C001800002020-02-21 3:59PM EST180.0010.400.000.000.00-1,72400.39%
MSFT200619C001850002020-02-21 3:59PM EST185.008.050.000.000.00-86701.56%
MSFT200619C001900002020-02-21 3:59PM EST190.006.150.000.000.00-1,10403.13%
MSFT200619C001950002020-02-21 3:59PM EST195.004.650.000.000.00-50403.13%
MSFT200619C002000002020-02-21 3:59PM EST200.003.500.000.000.00-1,77403.13%
MSFT200619C002100002020-02-21 3:58PM EST210.001.990.000.000.00-1,65606.25%
MSFT200619C002200002020-02-21 3:59PM EST220.001.160.000.000.00-85006.25%
MSFT200619C002300002020-02-21 3:56PM EST230.000.740.000.000.00-455012.50%
MSFT200619C002400002020-02-21 3:40PM EST240.000.520.000.000.00-858012.50%
MSFT200619C002500002020-02-21 3:54PM EST250.000.400.000.000.00-532012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200619P000500002020-02-21 11:11AM EST50.000.010.000.000.00-10050.00%
MSFT200619P000550002020-02-18 11:37AM EST55.000.020.000.000.00-1050.00%
MSFT200619P000600002020-02-18 11:36AM EST60.000.020.000.000.00-54050.00%
MSFT200619P000650002020-02-21 10:43AM EST65.000.030.000.000.00-10025.00%
MSFT200619P000700002020-02-19 3:11PM EST70.000.020.000.000.00-1025.00%
MSFT200619P000750002020-02-20 11:33AM EST75.000.050.000.000.00-3025.00%
MSFT200619P000800002020-02-20 9:45AM EST80.000.030.000.000.00-1025.00%
MSFT200619P000850002020-02-20 12:00PM EST85.000.060.000.000.00-15025.00%
MSFT200619P000900002020-02-18 9:54AM EST90.000.070.000.000.00-30025.00%
MSFT200619P000925002020-02-21 3:36PM EST92.500.200.000.000.00-10025.00%
MSFT200619P000950002020-02-18 9:55AM EST95.000.090.000.000.00-30025.00%
MSFT200619P000975002020-02-21 9:41AM EST97.500.120.000.000.00-1025.00%
MSFT200619P001000002020-02-11 3:21PM EST100.000.150.000.000.00-10025.00%
MSFT200619P001050002020-02-21 2:51PM EST105.000.240.000.000.00-4025.00%
MSFT200619P001100002020-02-20 11:28AM EST110.000.250.000.000.00-3012.50%
MSFT200619P001150002020-02-21 12:37PM EST115.000.350.000.000.00-5012.50%
MSFT200619P001200002020-02-21 1:44PM EST120.000.360.000.000.00-1012.50%
MSFT200619P001250002020-02-21 3:53PM EST125.000.600.000.000.00-14012.50%
MSFT200619P001300002020-02-20 12:31PM EST130.000.600.000.000.00-22012.50%
MSFT200619P001350002020-02-21 3:06PM EST135.001.050.000.000.00-34012.50%
MSFT200619P001400002020-02-21 3:59PM EST140.001.260.000.000.00-38012.50%
MSFT200619P001450002020-02-21 3:46PM EST145.001.730.000.000.00-5306.25%
MSFT200619P001500002020-02-21 3:59PM EST150.002.260.000.000.00-39306.25%
MSFT200619P001550002020-02-21 3:45PM EST155.003.090.000.000.00-14106.25%
MSFT200619P001600002020-02-21 3:59PM EST160.004.050.000.000.00-1,42003.13%
MSFT200619P001650002020-02-21 3:55PM EST165.005.230.000.000.00-40003.13%
MSFT200619P001700002020-02-21 3:54PM EST170.006.750.000.000.00-92601.56%
MSFT200619P001750002020-02-21 3:47PM EST175.008.800.000.000.00-60100.78%
MSFT200619P001800002020-02-21 3:33PM EST180.0011.700.000.000.00-61800.00%
MSFT200619P001850002020-02-21 3:33PM EST185.0014.500.000.000.00-35300.00%
MSFT200619P001900002020-02-21 2:46PM EST190.0017.210.000.000.00-1600.00%
MSFT200619P001950002020-02-21 12:35PM EST195.0019.800.000.000.00-2200.00%
MSFT200619P002000002020-02-21 3:55PM EST200.0024.250.000.000.00-1900.00%
MSFT200619P002100002020-02-19 12:01PM EST210.0025.200.000.000.00-500.00%
MSFT200619P002200002020-02-21 3:55PM EST220.0041.870.000.000.00-200.00%
MSFT200619P002300002020-02-19 3:15PM EST230.0042.800.000.000.00-500.00%
MSFT200619P002400002020-02-12 3:54PM EST240.0056.000.000.000.00-3900.00%
MSFT200619P002500002020-02-14 10:10AM EST250.0067.130.000.000.00--00.00%