MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210115C000500002020-02-14 10:22AM EST50.00133.88134.30136.35-0.37-0.28%138976.64%
MSFT210115C000550002019-12-17 9:58AM EST55.00101.95110.30112.050.00-1000.00%
MSFT210115C000600002020-01-21 9:30AM EST60.00112.50124.35126.350.00-19266.50%
MSFT210115C000650002020-01-31 2:46PM EST65.00105.90119.30121.350.00-16962.11%
MSFT210115C000700002020-02-14 1:22PM EST70.00113.30114.30116.35-1.70-1.48%135058.06%
MSFT210115C000750002020-02-14 3:59PM EST75.00110.29109.25111.45+2.44+2.26%461455.32%
MSFT210115C000800002020-02-14 11:27AM EST80.00106.00104.20106.55+1.87+1.80%593652.66%
MSFT210115C000850002020-02-14 2:42PM EST85.0099.7199.15101.75+0.71+0.72%162,56650.88%
MSFT210115C000900002020-02-14 12:00PM EST90.0094.8694.1597.00-0.14-0.15%7998649.34%
MSFT210115C000925002020-02-14 11:58AM EST92.5092.5091.6594.60-1.00-1.07%149748.35%
MSFT210115C000950002020-02-14 3:13PM EST95.0090.1289.2092.30-0.58-0.64%1245647.96%
MSFT210115C000975002020-02-14 3:56PM EST97.5088.2286.7589.85+1.45+1.67%6683946.66%
MSFT210115C001000002020-02-14 3:59PM EST100.0085.9485.0087.10+1.44+1.70%1612,02043.69%
MSFT210115C001050002020-02-14 3:41PM EST105.0080.5079.5582.65+0.77+0.97%1003,30443.59%
MSFT210115C001100002020-02-14 3:41PM EST110.0075.7175.1077.85+1.34+1.80%232,55241.54%
MSFT210115C001150002020-02-14 3:54PM EST115.0071.4070.0072.00+1.85+2.66%163,27834.77%
MSFT210115C001200002020-02-14 3:48PM EST120.0066.6465.3068.50-0.86-1.27%688,85738.34%
MSFT210115C001250002020-02-14 12:09PM EST125.0061.5061.5063.80+1.20+1.99%25,83936.54%
MSFT210115C001300002020-02-14 3:55PM EST130.0057.0056.1559.00-0.50-0.87%224,30734.38%
MSFT210115C001350002020-02-13 2:50PM EST135.0052.5052.0555.000.00-75,37834.43%
MSFT210115C001400002020-02-14 3:59PM EST140.0049.0847.2550.50+1.35+2.83%816,77432.87%
MSFT210115C001450002020-02-14 3:58PM EST145.0045.0043.8546.30+1.45+3.33%2674,39231.89%
MSFT210115C001500002020-02-14 3:53PM EST150.0040.5039.2042.30+0.80+2.02%527,16331.12%
MSFT210115C001550002020-02-14 2:37PM EST155.0036.3335.5037.50+0.43+1.20%214,57228.59%
MSFT210115C001600002020-02-14 3:50PM EST160.0032.8531.3034.65+0.75+2.34%288,09229.53%
MSFT210115C001650002020-02-14 3:07PM EST165.0029.0227.9529.95+0.12+0.42%6411,65826.93%
MSFT210115C001700002020-02-14 3:59PM EST170.0026.3526.0526.65+0.87+3.41%577,32026.49%
MSFT210115C001750002020-02-14 3:59PM EST175.0023.4023.0023.60+0.89+3.95%14514,69526.13%
MSFT210115C001800002020-02-14 3:57PM EST180.0020.4520.2020.60+0.60+3.02%2497,76625.54%
MSFT210115C001850002020-02-14 3:57PM EST185.0017.8517.7018.05+0.40+2.29%2069,96425.31%
MSFT210115C001900002020-02-14 3:35PM EST190.0015.2215.3515.85+0.26+1.74%6129,13225.26%
MSFT210115C001950002020-02-14 3:44PM EST195.0013.1513.2013.65+0.05+0.38%514,80724.91%
MSFT210115C002000002020-02-14 3:59PM EST200.0011.6011.5011.70+0.40+3.57%2327,35624.63%
MSFT210115C002100002020-02-14 3:56PM EST210.008.308.508.70+0.15+1.84%722,60424.52%
MSFT210115C002200002020-02-14 3:54PM EST220.006.226.056.35+0.22+3.67%6754,09224.40%
MSFT210115C002300002020-02-14 3:49PM EST230.004.404.304.70-0.04-0.90%21673324.54%
MSFT210115C002400002020-02-14 3:58PM EST240.003.253.153.50+0.05+1.56%3421,56224.77%
MSFT210115C002500002020-02-14 3:58PM EST250.002.402.232.45-0.01-0.41%-1,29824.59%
MSFT210115C002600002020-02-14 3:18PM EST260.001.771.661.91-0.06-3.28%124725.15%
MSFT210115C002700002020-02-14 3:51PM EST270.001.381.271.51+0.01+0.73%-41425.71%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210115P000500002020-02-12 11:38AM EST50.000.030.020.07-0.02-40.00%453,15950.39%
MSFT210115P000550002020-02-11 1:34PM EST55.000.060.050.120.00-3553,09950.00%
MSFT210115P000600002020-02-12 9:51AM EST60.000.110.000.140.00-582349.41%
MSFT210115P000650002020-01-28 12:24PM EST65.000.160.050.190.00-101,77047.95%
MSFT210115P000700002020-02-13 2:30PM EST70.000.170.100.230.00-252,02745.90%
MSFT210115P000750002020-02-14 3:32PM EST75.000.180.190.27-0.04-18.18%501,52843.85%
MSFT210115P000800002020-02-13 12:54PM EST80.000.290.260.340.00-26,56042.33%
MSFT210115P000850002020-02-11 9:30AM EST85.000.450.270.400.00-102,92540.55%
MSFT210115P000900002020-02-11 1:59PM EST90.000.500.290.480.00-25,53038.97%
MSFT210115P000925002020-02-04 1:39PM EST92.500.450.330.520.00-32,00538.16%
MSFT210115P000950002020-02-13 3:41PM EST95.000.560.500.560.00-113,80937.31%
MSFT210115P000975002020-02-13 1:45PM EST97.500.590.500.610.00-41,98336.57%
MSFT210115P001000002020-02-14 12:56PM EST100.000.620.570.65-0.04-6.06%712,33235.69%
MSFT210115P001050002020-02-13 2:13PM EST105.000.800.750.810.00-315,38534.62%
MSFT210115P001100002020-02-14 3:06PM EST110.000.980.750.97-0.02-2.00%58,96133.35%
MSFT210115P001150002020-02-12 3:49PM EST115.001.261.111.200.00-157,15332.36%
MSFT210115P001200002020-02-14 3:39PM EST120.001.441.361.44+0.02+1.41%18612,26331.23%
MSFT210115P001250002020-02-14 12:20PM EST125.001.751.651.76-0.06-3.31%41411,08430.27%
MSFT210115P001300002020-02-14 3:59PM EST130.002.102.022.14-0.20-8.70%519,63329.35%
MSFT210115P001350002020-02-14 10:57AM EST135.002.652.312.65-0.10-3.64%1627,06528.64%
MSFT210115P001400002020-02-14 12:40PM EST140.003.303.103.25-0.05-1.49%147,82527.93%
MSFT210115P001450002020-02-14 3:17PM EST145.004.003.554.00-0.23-5.44%274,31627.34%
MSFT210115P001500002020-02-14 3:55PM EST150.004.754.404.85-0.33-6.50%2843,93026.68%
MSFT210115P001550002020-02-14 3:58PM EST155.005.705.505.85-0.48-7.77%196,52726.06%
MSFT210115P001600002020-02-14 3:58PM EST160.006.936.707.10-0.52-6.98%364,42025.61%
MSFT210115P001650002020-02-14 3:52PM EST165.008.438.108.50-0.52-5.81%673,52025.11%
MSFT210115P001700002020-02-14 3:57PM EST170.0010.059.6510.15-0.75-6.94%874,06724.70%
MSFT210115P001750002020-02-14 3:59PM EST175.0011.7511.5512.05-0.80-6.37%1692424.35%
MSFT210115P001800002020-02-14 12:13PM EST180.0014.5013.7014.15+0.05+0.35%901,54723.97%
MSFT210115P001850002020-02-14 3:57PM EST185.0016.3516.1016.50-0.55-3.25%1151,17923.62%
MSFT210115P001900002020-02-14 3:32PM EST190.0019.3518.6519.10+0.10+0.52%31653823.31%
MSFT210115P001950002020-02-13 3:51PM EST195.0022.8521.5022.000.00-3741923.09%
MSFT210115P002000002020-02-14 12:01PM EST200.0025.5024.6025.10-0.37-1.43%41,37422.84%
MSFT210115P002100002020-02-11 2:22PM EST210.0032.8031.4531.900.00-205022.29%
MSFT210115P002200002020-02-14 11:08AM EST220.0039.9038.0541.05-0.05-0.13%19324.52%
MSFT210115P002500002020-02-11 10:12AM EST250.0063.9566.2568.950.00--229.11%