MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210319C000650002020-01-08 3:59PM EST65.0096.00116.50121.400.00-3557.58%
MSFT210319C000700002019-11-19 2:22PM EST70.0080.6685.4590.450.00-440.00%
MSFT210319C000750002020-02-13 3:30PM EST75.00109.00109.00111.700.00-212052.94%
MSFT210319C000800002020-02-14 9:30AM EST80.00103.75104.05106.85+13.45+14.89%17850.67%
MSFT210319C000850002020-02-04 9:30AM EST85.0091.4599.05102.100.00-52649.06%
MSFT210319C000900002020-01-30 10:28AM EST90.0082.5094.0597.400.00-1017447.64%
MSFT210319C000950002020-02-14 3:13PM EST95.0090.2289.2092.65+0.84+0.94%1959645.85%
MSFT210319C001000002020-02-14 3:56PM EST100.0086.0284.3587.95+1.26+1.49%5496144.24%
MSFT210319C001050002020-02-13 11:31AM EST105.0081.7079.5083.350.00-21,57142.96%
MSFT210319C001100002020-02-14 3:45PM EST110.0075.1074.8578.60-1.89-2.45%1020241.02%
MSFT210319C001150002020-02-14 3:21PM EST115.0071.3870.2074.05+0.78+1.10%215239.73%
MSFT210319C001200002020-02-14 2:44PM EST120.0066.8965.6069.45+0.79+1.20%120738.18%
MSFT210319C001250002020-02-12 9:44AM EST125.0062.1061.1064.950.00-137336.84%
MSFT210319C001300002020-02-14 3:53PM EST130.0058.2756.7060.45+0.72+1.25%855435.40%
MSFT210319C001350002020-02-14 9:57AM EST135.0052.2552.4056.00-1.65-3.06%326933.99%
MSFT210319C001400002020-02-13 1:49PM EST140.0051.6548.1551.750.00-821532.91%
MSFT210319C001450002020-02-13 10:34AM EST145.0045.6544.0547.700.00-1346632.08%
MSFT210319C001500002020-02-14 10:47AM EST150.0041.8740.2043.50+0.77+1.87%41,37530.79%
MSFT210319C001550002020-02-13 1:35PM EST155.0038.4036.3539.850.00-71,91330.31%
MSFT210319C001600002020-02-14 1:26PM EST160.0034.0532.8536.00-0.95-2.71%21,34629.28%
MSFT210319C001650002020-02-14 3:56PM EST165.0030.9529.5031.65+0.56+1.84%2246827.32%
MSFT210319C001700002020-02-14 12:29PM EST170.0027.2526.3529.45-0.25-0.91%2221,11328.36%
MSFT210319C001750002020-02-14 2:43PM EST175.0024.7323.9025.50+0.83+3.47%1029426.62%
MSFT210319C001800002020-02-14 3:01PM EST180.0021.8020.9023.55+0.05+0.23%459627.40%
MSFT210319C001850002020-02-14 3:59PM EST185.0020.0019.0520.90+1.20+6.38%5058126.98%
MSFT210319C001900002020-02-14 12:21PM EST190.0017.0016.5517.80+0.01+0.06%391,30325.73%
MSFT210319C001950002020-02-14 2:28PM EST195.0014.9214.0516.40-0.22-1.45%374126.46%
MSFT210319C002000002020-02-14 2:16PM EST200.0013.0012.9013.50-0.30-2.26%1590424.99%
MSFT210319C002100002020-02-14 10:54AM EST210.009.859.7511.10-0.08-0.81%131,32625.86%
MSFT210319C002200002020-02-14 11:37AM EST220.007.606.658.00+0.10+1.33%31,17824.93%
MSFT210319C002300002020-02-14 3:58PM EST230.005.805.206.35+0.20+3.57%2860125.36%
MSFT210319C002400002020-02-13 3:17PM EST240.004.263.454.950.00-9833825.58%
MSFT210319C002500002020-02-14 3:15PM EST250.003.153.103.95-0.05-1.56%4453025.99%
MSFT210319C002600002020-02-14 10:21AM EST260.002.371.692.57+0.07+3.04%-11724.92%
MSFT210319C002700002020-02-13 2:25PM EST270.001.941.752.00+0.09+4.86%-9125.20%
MSFT210319C002800002020-02-14 3:59PM EST280.001.701.251.66+0.21+14.09%-4725.82%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210319P000650002020-01-23 3:07PM EST65.000.110.000.390.00-401,13048.73%
MSFT210319P000700002020-02-10 10:44AM EST70.000.180.000.510.00-18647.46%
MSFT210319P000750002020-01-30 9:48AM EST75.000.250.000.640.00-2059046.07%
MSFT210319P000800002020-02-12 2:05PM EST80.000.350.000.780.00-16014344.61%
MSFT210319P000850002020-02-10 9:40AM EST85.000.450.101.080.00-237044.37%
MSFT210319P000900002020-02-12 12:57PM EST90.000.570.110.970.00-246440.61%
MSFT210319P000950002020-02-10 3:59PM EST95.000.650.241.280.00-1529440.14%
MSFT210319P001000002020-02-04 10:40AM EST100.000.900.701.490.00-1542838.73%
MSFT210319P001050002020-02-12 10:58AM EST105.001.170.611.690.00-129337.18%
MSFT210319P001100002020-02-12 2:05PM EST110.001.430.751.600.00-17524634.18%
MSFT210319P001150002020-02-10 11:59AM EST115.001.520.732.200.00-1048234.37%
MSFT210319P001200002020-02-12 12:57PM EST120.002.061.441.970.00-290330.98%
MSFT210319P001250002020-02-13 3:36PM EST125.002.611.472.420.00-34143530.27%
MSFT210319P001300002020-02-14 10:06AM EST130.002.961.963.35+0.10+3.50%11,93230.77%
MSFT210319P001350002020-02-11 3:09PM EST135.003.702.564.000.00-445730.03%
MSFT210319P001400002020-02-14 12:33PM EST140.004.373.404.75-0.43-8.96%126729.32%
MSFT210319P001450002020-02-13 2:27PM EST145.005.334.155.600.00-21867428.60%
MSFT210319P001500002020-02-14 2:33PM EST150.005.955.056.65-0.20-3.25%317328.05%
MSFT210319P001550002020-02-12 3:10PM EST155.007.746.257.750.00-531,26027.34%
MSFT210319P001600002020-02-14 2:31PM EST160.008.607.509.20-0.35-3.91%435926.98%
MSFT210319P001650002020-02-13 1:50PM EST165.0010.009.1010.100.00-220225.53%
MSFT210319P001700002020-02-11 3:14PM EST170.0013.0010.7511.800.00-12023725.08%
MSFT210319P001750002020-02-12 3:24PM EST175.0014.4812.7514.500.00-307225.75%
MSFT210319P001800002020-02-12 3:56PM EST180.0016.9714.8516.700.00-3827025.42%
MSFT210319P001850002020-02-14 3:24PM EST185.0018.4717.2018.75-0.58-3.04%69524.65%
MSFT210319P001900002020-02-13 2:11PM EST190.0021.0019.6522.000.00-49225.17%
MSFT210319P001950002020-02-12 9:40AM EST195.0025.0222.3524.150.00-202224.02%
MSFT210319P002000002020-02-07 3:44PM EST200.0027.0525.4028.000.00-111324.82%
MSFT210319P002300002020-02-10 12:06AM EST230.0050.8047.1550.450.00--124.49%
MSFT210319P002500002020-02-10 11:27AM EST250.0065.1067.2069.500.00--127.83%