MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210618C000650002020-02-18 3:24PM EST65.00122.550.000.000.00-14100.00%
MSFT210618C000700002020-02-20 1:10PM EST70.00113.640.000.000.00-500.00%
MSFT210618C000750002019-10-24 11:00AM EST75.0066.0072.7577.600.00-16040.00%
MSFT210618C000800002020-02-18 3:36PM EST80.00103.000.000.000.00-100.00%
MSFT210618C000850002020-02-14 2:41PM EST85.00100.300.000.000.00-300.00%
MSFT210618C000900002020-02-14 12:00PM EST90.0095.110.000.000.00-7900.00%
MSFT210618C000950002020-02-14 11:58AM EST95.0090.470.000.000.00-1000.00%
MSFT210618C001000002020-02-13 3:21PM EST100.0085.000.000.000.00-100.00%
MSFT210618C001050002020-02-20 3:45PM EST105.0080.750.000.000.00-500.00%
MSFT210618C001100002020-02-19 3:55PM EST110.0079.450.000.000.00-200.00%
MSFT210618C001150002020-02-18 2:19PM EST115.0074.050.000.000.00-200.00%
MSFT210618C001200002020-02-18 10:07AM EST120.0070.100.000.000.00-300.00%
MSFT210618C001250002020-02-13 10:12AM EST125.0063.430.000.000.00-600.00%
MSFT210618C001300002020-02-19 3:57PM EST130.0062.000.000.000.00-37600.00%
MSFT210618C001350002020-02-20 2:42PM EST135.0055.000.000.000.00-400.00%
MSFT210618C001400002020-02-18 1:31PM EST140.0052.800.000.000.00-300.00%
MSFT210618C001450002020-02-20 12:12PM EST145.0046.000.000.000.00-100.00%
MSFT210618C001500002020-02-20 3:02PM EST150.0043.000.000.000.00-200.00%
MSFT210618C001550002020-02-20 1:28PM EST155.0039.470.000.000.00-300.00%
MSFT210618C001600002020-02-20 3:50PM EST160.0036.000.000.000.00-13800.00%
MSFT210618C001650002020-02-20 2:33PM EST165.0033.150.000.000.00-400.00%
MSFT210618C001700002020-02-19 3:30PM EST170.0028.050.000.000.00-300.00%
MSFT210618C001750002020-02-20 2:55PM EST175.0027.000.000.000.00-100.00%
MSFT210618C001800002020-02-20 2:33PM EST180.0024.550.000.000.00-700.00%
MSFT210618C001850002020-02-20 3:35PM EST185.0022.200.000.000.00-3500.10%
MSFT210618C001900002020-02-20 3:17PM EST190.0019.300.000.000.00-1200.78%
MSFT210618C001950002020-02-20 3:15PM EST195.0017.300.000.000.00-1101.56%
MSFT210618C002000002020-02-20 2:32PM EST200.0015.800.000.000.00-1601.56%
MSFT210618C002100002020-02-20 3:28PM EST210.0012.400.000.000.00-4603.13%
MSFT210618C002200002020-02-20 3:50PM EST220.009.600.000.000.00-3703.13%
MSFT210618C002300002020-02-20 2:44PM EST230.007.600.000.000.00-103.13%
MSFT210618C002400002020-02-20 2:24PM EST240.005.950.000.000.00-2206.25%
MSFT210618C002500002020-02-20 11:24AM EST250.004.500.000.000.00-506.25%
MSFT210618C002600002020-02-20 3:00PM EST260.003.550.000.000.00-2606.25%
MSFT210618C002700002020-02-20 3:51PM EST270.002.740.000.000.00-306.25%
MSFT210618C002800002020-02-20 1:07PM EST280.002.200.000.000.00-1806.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210618P000650002020-01-23 3:13PM EST65.000.170.000.000.00-4012.50%
MSFT210618P000700002020-02-13 2:16PM EST70.000.260.000.000.00-2012.50%
MSFT210618P000750002020-02-20 11:58AM EST75.000.350.000.000.00-2012.50%
MSFT210618P000800002020-02-04 12:03PM EST80.000.510.000.000.00-1012.50%
MSFT210618P000850002020-02-19 11:30AM EST85.000.580.000.000.00-1012.50%
MSFT210618P000900002020-02-18 11:33AM EST90.000.910.000.000.00-2012.50%
MSFT210618P000950002020-02-19 12:47PM EST95.000.830.000.000.00-10012.50%
MSFT210618P001000002020-02-13 2:48PM EST100.001.350.000.000.00-6012.50%
MSFT210618P001050002020-02-14 2:53PM EST105.001.420.000.000.00-5012.50%
MSFT210618P001100002020-02-14 2:53PM EST110.001.700.000.000.00-3012.50%
MSFT210618P001150002020-02-18 2:57PM EST115.002.000.000.000.00-106.25%
MSFT210618P001200002020-02-18 11:33AM EST120.002.770.000.000.00-206.25%
MSFT210618P001250002020-02-20 11:31AM EST125.003.060.000.000.00-106.25%
MSFT210618P001300002020-02-20 1:41PM EST130.003.950.000.000.00-1006.25%
MSFT210618P001350002020-02-20 11:31AM EST135.004.540.000.000.00-106.25%
MSFT210618P001400002020-02-20 3:46PM EST140.005.400.000.000.00-28306.25%
MSFT210618P001450002020-02-20 10:01AM EST145.005.890.000.000.00-503.13%
MSFT210618P001500002020-02-19 11:16AM EST150.008.000.000.000.00-203.13%
MSFT210618P001550002020-02-20 3:50PM EST155.008.800.000.000.00-30003.13%
MSFT210618P001600002020-02-20 3:02PM EST160.0010.500.000.000.00-203.13%
MSFT210618P001650002020-02-18 3:31PM EST165.0011.250.000.000.00-1001.56%
MSFT210618P001700002020-02-18 3:38PM EST170.0012.960.000.000.00-2501.56%
MSFT210618P001750002020-02-19 3:19PM EST175.0014.560.000.000.00-5600.78%
MSFT210618P001800002020-02-20 12:42PM EST180.0019.000.000.000.00-1000.39%
MSFT210618P001850002020-02-19 9:45AM EST185.0019.070.000.000.00-200.00%
MSFT210618P001900002020-02-19 9:45AM EST190.0021.570.000.000.00-200.00%
MSFT210618P001950002020-02-19 1:34PM EST195.0024.260.000.000.00-300.00%
MSFT210618P002000002020-02-19 1:34PM EST200.0027.170.000.000.00-100.00%
MSFT210618P002100002020-02-04 10:56AM EST210.0037.300.000.000.00-200.00%
MSFT210618P002200002020-02-20 1:14PM EST220.0043.000.000.000.00-1000.00%
MSFT210618P002400002020-02-19 10:59AM EST240.0056.560.000.000.00-100.00%
MSFT210618P002600002020-02-10 2:26PM EST260.0075.150.000.000.00-200.00%
MSFT210618P002800002020-02-13 12:38PM EST280.0095.740.000.000.00--00.00%