MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220121C000700002020-02-21 2:51PM EST70.00109.00106.55111.50-9.15-7.74%1049.51%
MSFT220121C000750002020-02-19 11:00AM EST75.00112.56100.35109.100.00-109055.57%
MSFT220121C000800002020-02-18 3:17PM EST80.00101.4297.05102.00-6.46-5.99%166045.17%
MSFT220121C000850002020-02-18 3:59PM EST85.00102.9592.8596.900.00-5041.91%
MSFT220121C000900002020-02-14 11:27AM EST90.0097.1088.2092.500.00-5041.10%
MSFT220121C000950002020-02-18 2:36PM EST95.0093.6983.6587.800.00-4039.28%
MSFT220121C001000002020-02-21 2:04PM EST100.0080.0080.0083.25-10.40-11.50%6037.89%
MSFT220121C001050002020-02-21 10:52AM EST105.0078.2075.4078.85-3.64-4.45%4036.81%
MSFT220121C001100002020-02-21 2:31PM EST110.0071.5571.0574.55-5.45-7.08%100035.86%
MSFT220121C001150002020-02-21 12:19PM EST115.0069.6566.9570.35-4.39-5.93%5035.01%
MSFT220121C001200002020-02-21 2:12PM EST120.0063.5062.8566.25-4.50-6.62%15034.23%
MSFT220121C001250002020-02-21 1:53PM EST125.0059.4059.2562.25-8.80-12.90%17033.50%
MSFT220121C001300002020-02-19 12:52PM EST130.0057.6055.4558.40-6.90-10.70%1032.87%
MSFT220121C001350002020-02-21 2:47PM EST135.0052.5051.7054.10-4.70-8.22%107031.46%
MSFT220121C001400002020-02-21 2:28PM EST140.0049.6047.9051.15-3.67-6.89%62031.86%
MSFT220121C001450002020-02-21 3:42PM EST145.0045.1043.8047.00-4.90-9.80%3030.47%
MSFT220121C001500002020-02-21 3:09PM EST150.0042.0041.0044.40-5.00-10.64%31030.94%
MSFT220121C001550002020-02-21 3:29PM EST155.0039.1038.7041.30-4.68-10.69%30030.59%
MSFT220121C001600002020-02-21 3:14PM EST160.0036.1035.7037.65-4.80-11.74%64029.48%
MSFT220121C001650002020-02-21 3:29PM EST165.0033.4032.8535.55-4.03-10.77%62029.98%
MSFT220121C001700002020-02-21 3:16PM EST170.0030.9028.0032.40-3.32-9.70%35029.18%
MSFT220121C001750002020-02-21 3:13PM EST175.0028.8028.0029.50-1.90-6.19%15028.52%
MSFT220121C001800002020-02-21 3:57PM EST180.0025.6025.6027.40-3.65-12.48%160028.56%
MSFT220121C001850002020-02-21 1:52PM EST185.0023.4523.1024.45-3.68-13.56%39027.59%
MSFT220121C001900002020-02-21 3:51PM EST190.0022.4521.0522.80-2.35-9.48%118027.82%
MSFT220121C001950002020-02-21 3:49PM EST195.0020.0019.8021.05-3.00-13.04%63027.82%
MSFT220121C002000002020-02-21 3:59PM EST200.0018.0017.4519.50-2.73-13.17%166027.90%
MSFT220121C002100002020-02-21 2:46PM EST210.0014.7713.0516.15-3.73-20.16%45027.44%
MSFT220121C002200002020-02-21 3:57PM EST220.0012.0011.9013.25-2.30-16.08%61027.00%
MSFT220121C002300002020-02-21 1:56PM EST230.009.909.8012.35-1.85-15.74%95028.36%
MSFT220121C002400002020-02-21 3:28PM EST240.008.298.009.10-1.61-16.26%65026.69%
MSFT220121C002500002020-02-21 3:50PM EST250.006.956.708.15-1.05-13.13%46027.39%
MSFT220121C002600002020-02-21 3:48PM EST260.005.655.157.05-1.10-16.30%106027.66%
MSFT220121C002700002020-02-21 2:23PM EST270.004.554.305.20-0.91-16.67%22026.53%
MSFT220121C002800002020-02-21 3:59PM EST280.003.903.504.30-0.66-14.47%144026.48%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220121P000700002020-02-21 3:32PM EST70.000.790.460.79+0.10+14.49%367037.44%
MSFT220121P000750002020-02-20 11:58AM EST75.000.710.130.000.00-22012.50%
MSFT220121P000800002020-02-20 10:23AM EST80.001.000.701.100.00-20034.72%
MSFT220121P000850002020-02-20 10:23AM EST85.001.220.362.670.00-20039.64%
MSFT220121P000900002020-02-20 12:19PM EST90.001.391.300.00+0.01+0.72%25012.50%
MSFT220121P000950002020-02-21 3:32PM EST95.002.291.341.95+0.49+27.22%127031.95%
MSFT220121P001000002020-02-21 10:58AM EST100.002.221.902.37+0.04+1.83%8031.26%
MSFT220121P001050002020-02-21 2:18PM EST105.002.841.962.90+0.22+8.40%11030.72%
MSFT220121P001100002020-02-20 10:23AM EST110.003.002.823.550.00-25030.30%
MSFT220121P001150002020-02-20 11:07AM EST115.003.732.704.450.00-7030.23%
MSFT220121P001200002020-02-21 2:18PM EST120.004.903.955.00+0.78+18.93%14029.18%
MSFT220121P001250002020-02-21 3:34PM EST125.005.855.105.90+0.66+12.72%13028.70%
MSFT220121P001300002020-02-21 10:40AM EST130.006.805.706.80+0.55+8.80%6028.05%
MSFT220121P001350002020-02-21 3:40PM EST135.008.006.858.15+0.77+10.65%2027.95%
MSFT220121P001400002020-02-21 3:05PM EST140.009.407.309.30+1.13+13.66%96027.35%
MSFT220121P001450002020-02-21 3:26PM EST145.0010.609.4510.95+1.15+12.17%1,016027.27%
MSFT220121P001500002020-02-20 11:28AM EST150.0011.1411.2012.750.00-7027.18%
MSFT220121P001550002020-02-21 10:57AM EST155.0013.4412.7014.60+2.03+17.79%1026.95%
MSFT220121P001600002020-02-21 2:06PM EST160.0015.8014.2016.15+2.46+18.44%16026.21%
MSFT220121P001650002020-02-19 2:59PM EST165.0014.9015.8519.100.00-5026.88%
MSFT220121P001700002020-02-21 3:59PM EST170.0020.0018.5022.55+3.00+17.65%34027.86%
MSFT220121P001750002020-02-20 11:54AM EST175.0020.5821.5522.900.00-13025.41%
MSFT220121P001800002020-02-21 2:04PM EST180.0024.8723.2025.60+3.62+17.04%43025.29%
MSFT220121P001850002020-02-21 2:35PM EST185.0027.6026.0028.40+2.60+10.40%13025.12%
MSFT220121P001900002020-02-21 1:34PM EST190.0030.6428.8031.50+4.23+16.02%6025.11%
MSFT220121P001950002020-02-20 1:51PM EST195.0030.7531.5034.350.00-10024.70%
MSFT220121P002000002020-02-21 3:56PM EST200.0036.7534.6537.30+3.05+9.05%2024.24%
MSFT220121P002100002020-02-18 11:25AM EST210.0038.4841.3044.250.00-5023.99%
MSFT220121P002200002020-02-13 12:46PM EST220.0046.7048.6551.600.00-6023.65%
MSFT220121P002300002020-02-18 12:05AM EST230.0052.0056.4059.150.00--023.01%
MSFT220121P002400002020-02-19 1:25PM EST240.0059.7764.3568.000.00-2023.54%
MSFT220121P002500002020-02-19 10:38AM EST250.0067.7573.0576.500.00-2023.23%
MSFT220121P002600002020-02-13 3:18PM EST260.0079.3581.6585.050.00-2022.50%
MSFT220121P002700002020-02-11 3:45PM EST270.0087.2590.7594.150.00-1022.25%
MSFT220121P002800002020-02-19 2:42PM EST280.0093.64100.10103.800.00-3022.83%