MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200918C000600002020-02-11 12:51PM EST60.00126.65124.75125.900.00-1174.61%
MSFT200918C000650002019-12-18 3:04PM EST65.0090.09100.10104.300.00-440.00%
MSFT200918C000700002019-08-01 2:12PM EST70.0068.3566.0070.950.00-110.00%
MSFT200918C000750002020-02-14 9:30AM EST75.00110.10109.80110.85+44.20+67.07%235559.86%
MSFT200918C000800002020-02-14 3:56PM EST80.00105.15104.65105.90+37.09+54.50%218156.84%
MSFT200918C000850002019-12-06 11:53AM EST85.0066.9375.6077.550.00-100.00%
MSFT200918C000900002020-01-29 2:55PM EST90.0078.9894.3596.400.00-21255.86%
MSFT200918C000950002020-02-14 3:41PM EST95.0089.9189.4091.50+0.93+1.05%6318253.16%
MSFT200918C001000002020-02-14 3:59PM EST100.0085.6484.5586.60+1.56+1.86%15128150.49%
MSFT200918C001050002020-02-14 2:40PM EST105.0080.1479.6081.65+1.01+1.28%5010847.46%
MSFT200918C001100002020-02-06 1:56PM EST110.0073.5774.7576.750.00-522244.89%
MSFT200918C001150002020-02-10 3:12PM EST115.0073.4169.8072.150.00-416144.24%
MSFT200918C001200002020-02-14 3:48PM EST120.0065.4865.0067.30+0.80+1.24%364241.85%
MSFT200918C001250002020-02-14 3:51PM EST125.0061.0060.1562.55+2.10+3.57%11,03339.94%
MSFT200918C001300002020-02-14 3:41PM EST130.0056.0055.3557.75-1.62-2.81%360737.71%
MSFT200918C001350002020-02-14 3:08PM EST135.0051.3150.6053.15+0.78+1.54%611,31236.24%
MSFT200918C001400002020-02-14 2:56PM EST140.0046.6545.9548.50+1.65+3.67%3562,25434.40%
MSFT200918C001450002020-02-14 2:37PM EST145.0042.1541.6043.40+0.60+1.44%601,00630.93%
MSFT200918C001500002020-02-14 3:23PM EST150.0037.7837.0039.15+0.16+0.43%331,05830.19%
MSFT200918C001550002020-02-14 1:20PM EST155.0033.2033.0034.75+0.02+0.06%273,57228.67%
MSFT200918C001600002020-02-14 12:37PM EST160.0029.3628.8531.15+1.41+5.04%331,69428.85%
MSFT200918C001650002020-02-14 2:51PM EST165.0025.8125.0527.20+0.31+1.22%352,60927.71%
MSFT200918C001700002020-02-14 2:27PM EST170.0022.2321.5523.40+0.29+1.32%434,29126.54%
MSFT200918C001750002020-02-14 3:58PM EST175.0019.5019.4019.80+0.55+2.90%821,88425.39%
MSFT200918C001800002020-02-14 3:43PM EST180.0016.2516.4516.75+0.35+2.20%744,27724.85%
MSFT200918C001850002020-02-14 3:58PM EST185.0014.0013.8014.00+0.50+3.70%1982,08224.35%
MSFT200918C001900002020-02-14 3:58PM EST190.0011.6411.5011.80+0.50+4.49%601,49324.34%
MSFT200918C001950002020-02-14 3:46PM EST195.009.349.459.75+0.12+1.30%1981,83124.11%
MSFT200918C002000002020-02-14 3:55PM EST200.007.857.758.05+0.25+3.29%5526,49824.03%
MSFT200918C002100002020-02-14 3:45PM EST210.005.055.105.400.00-2403,62123.99%
MSFT200918C002200002020-02-14 3:38PM EST220.003.353.353.55+0.01+0.30%3923,30524.01%
MSFT200918C002300002020-02-14 3:58PM EST230.002.262.222.37-0.04-1.74%39860424.30%
MSFT200918C002400002020-02-14 2:49PM EST240.001.521.521.65-0.08-5.00%1912,02424.89%
MSFT200918C002500002020-02-14 3:46PM EST250.001.141.021.15-0.05-4.20%32,15525.43%
MSFT200918C002600002020-02-14 1:16PM EST260.000.880.800.96+0.01+1.15%57926.86%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200918P000600002020-01-31 9:55AM EST60.000.050.030.030.00-12,49851.95%
MSFT200918P000650002019-12-24 9:53AM EST65.000.050.000.140.00-70071152.93%
MSFT200918P000700002020-02-10 12:04PM EST70.000.070.040.120.00-132450.10%
MSFT200918P000750002020-01-17 10:31AM EST75.000.090.000.200.00-125552.34%
MSFT200918P000800002020-02-11 12:10PM EST80.000.170.000.230.00-1586949.81%
MSFT200918P000850002020-02-04 11:23AM EST85.000.140.050.260.00-11,18047.31%
MSFT200918P000900002020-02-06 3:58PM EST90.000.160.100.260.00-131344.14%
MSFT200918P000950002020-02-07 11:24AM EST95.000.220.140.340.00-253742.82%
MSFT200918P001000002020-02-12 9:57AM EST100.000.250.280.330.00-102,09839.70%
MSFT200918P001050002020-02-13 2:29PM EST105.000.400.300.520.00-1167939.75%
MSFT200918P001100002020-02-13 10:03AM EST110.000.430.320.550.00-154,98537.26%
MSFT200918P001150002020-02-06 10:38AM EST115.000.610.460.650.00-871,46135.57%
MSFT200918P001200002020-02-12 10:07AM EST120.000.810.530.780.00-542,29134.03%
MSFT200918P001250002020-02-12 11:52AM EST125.000.980.720.990.00-22,74632.94%
MSFT200918P001300002020-02-14 2:59PM EST130.001.070.921.12-0.02-1.83%233,53131.07%
MSFT200918P001350002020-02-14 3:30PM EST135.001.351.201.400.00-102,12129.94%
MSFT200918P001400002020-02-13 1:46PM EST140.001.691.521.770.00-1,4562,79828.96%
MSFT200918P001450002020-02-14 1:44PM EST145.002.162.042.23-0.19-8.09%1532,18628.00%
MSFT200918P001500002020-02-14 1:02PM EST150.002.792.612.74-0.26-8.52%241,89326.89%
MSFT200918P001550002020-02-14 3:45PM EST155.003.523.403.55-0.33-8.57%61,51226.34%
MSFT200918P001600002020-02-14 3:51PM EST160.004.454.254.45-0.12-2.63%1,2932,74725.58%
MSFT200918P001650002020-02-14 3:16PM EST165.005.605.355.65-0.50-8.20%382,72525.09%
MSFT200918P001700002020-02-14 3:55PM EST170.006.976.807.20-0.62-8.17%4912,29524.84%
MSFT200918P001750002020-02-14 3:15PM EST175.008.858.508.80-0.75-7.81%831,06024.18%
MSFT200918P001800002020-02-14 2:42PM EST180.0010.8710.5010.80-0.93-7.88%141,56423.77%
MSFT200918P001850002020-02-14 2:21PM EST185.0013.5012.8013.15+0.21+1.58%291,94423.49%
MSFT200918P001900002020-02-14 3:28PM EST190.0016.1015.4515.80-0.40-2.42%121823.22%
MSFT200918P001950002020-02-14 12:50PM EST195.0019.3018.4018.85-1.30-6.31%3516223.14%
MSFT200918P002000002020-02-14 3:29PM EST200.0022.3521.6523.00-1.63-6.80%12932824.61%
MSFT200918P002100002020-02-13 2:36PM EST210.0030.8530.7031.800.00--8127.56%
MSFT200918P002200002020-02-03 12:41PM EST220.0047.0036.4038.800.00--2225.50%
MSFT200918P002400002020-02-14 9:38AM EST240.0057.9554.9056.75+0.95+1.67%239426.58%
MSFT200918P002500002020-02-12 3:49PM EST250.0066.6066.5067.900.00--31133.24%