MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180525C000750002018-05-25 10:05AM EDT75.0023.3021.6524.95+1.36+6.20%11485.55%
MSFT180525C000780002018-05-22 2:36PM EDT78.0019.8018.6022.000.00-66438.97%
MSFT180525C000800002018-04-25 3:47PM EDT80.0012.5013.7517.450.00-1740.00%
MSFT180525C000810002018-04-30 3:13PM EDT81.0013.2012.9516.300.00-110.00%
MSFT180525C000820002018-04-06 11:52PM EDT82.009.659.4010.050.00-2000.00%
MSFT180525C000830002018-05-25 10:35AM EDT83.0015.3113.6017.00+0.86+5.95%48355.08%
MSFT180525C000835002018-05-23 1:15PM EDT83.5013.9513.1016.500.00-11346.68%
MSFT180525C000840002018-05-11 11:48PM EDT84.0012.6811.2515.400.00-22287.89%
MSFT180525C000850002018-05-25 10:54AM EDT85.0013.5811.6515.00+0.33+2.49%170321.88%
MSFT180525C000855002018-04-13 11:46PM EDT85.508.408.359.250.00-10100.00%
MSFT180525C000860002018-04-27 12:55PM EDT86.007.058.1011.250.00-32320.00%
MSFT180525C000865002018-05-15 3:56PM EDT86.5010.608.3011.700.00-2000.00%
MSFT180525C000870002018-05-22 3:50PM EDT87.0010.509.5513.000.00-111288.57%
MSFT180525C000875002018-05-18 3:36PM EDT87.509.008.759.00-0.68-7.02%200.00%
MSFT180525C000880002018-05-11 10:45AM EDT88.009.447.2011.30+1.24+15.12%566219.14%
MSFT180525C000885002018-05-24 1:01PM EDT88.509.608.5511.450.00-1651125.39%
MSFT180525C000890002018-05-15 3:56PM EDT89.008.205.859.150.00-14000.00%
MSFT180525C000895002018-05-15 3:56PM EDT89.507.705.508.550.00-4000.00%
MSFT180525C000900002018-05-25 10:11AM EDT90.008.276.559.95+0.17+2.10%184234.96%
MSFT180525C000905002018-05-14 12:16PM EDT90.507.506.657.75+3.89+107.76%12000.00%
MSFT180525C000910002018-05-24 11:18AM EDT91.006.455.558.950.00-228217.97%
MSFT180525C000915002018-05-22 10:13AM EDT91.505.905.058.500.00-182212.60%
MSFT180525C000920002018-05-25 10:59AM EDT92.006.654.706.50+0.40+6.40%433487.50%
MSFT180525C000925002018-05-25 3:30PM EDT92.503.954.307.40-1.80-31.30%1787189.16%
MSFT180525C000930002018-05-25 3:56PM EDT93.005.313.756.95+0.06+1.14%20148183.40%
MSFT180525C000935002018-05-25 10:54AM EDT93.505.003.206.50+0.15+3.09%1848177.54%
MSFT180525C000940002018-05-25 3:40PM EDT94.004.302.666.00-0.05-1.15%32465168.46%
MSFT180525C000945002018-05-25 1:12PM EDT94.504.082.185.40+0.26+6.81%402,630153.71%
MSFT180525C000950002018-05-25 3:40PM EDT95.003.301.673.50+0.10+3.12%6923,27853.52%
MSFT180525C000955002018-05-25 3:45PM EDT95.502.811.214.20+0.04+1.44%232825124.32%
MSFT180525C000960002018-05-25 3:56PM EDT96.002.272.222.48+0.02+0.89%3034,99439.65%
MSFT180525C000965002018-05-25 3:30PM EDT96.501.911.781.99+0.11+6.11%5501,60034.38%
MSFT180525C000970002018-05-25 3:57PM EDT97.001.241.241.47-0.14-10.14%7813,53426.37%
MSFT180525C000975002018-05-25 3:56PM EDT97.500.760.761.00-0.16-17.39%1,2703,10821.68%
MSFT180525C000980002018-05-25 3:58PM EDT98.000.300.230.49-0.27-47.37%3,5324,63513.28%
MSFT180525C000985002018-05-25 3:59PM EDT98.500.010.000.01-0.28-96.55%5,2233,5062.54%
MSFT180525C000990002018-05-25 3:47PM EDT99.000.010.000.01-0.11-91.67%2,9134,0907.81%
MSFT180525C000995002018-05-25 3:36PM EDT99.500.010.000.01-0.02-66.67%2431,35412.50%
MSFT180525C001000002018-05-25 3:38PM EDT100.000.010.000.01-0.01-50.00%2453,70816.80%
MSFT180525C001010002018-05-25 11:44AM EDT101.000.010.000.010.00-111,61625.00%
MSFT180525C001020002018-05-25 10:13AM EDT102.000.020.000.01+0.01+100.00%45,72732.81%
MSFT180525C001030002018-05-25 2:54PM EDT103.000.010.000.010.00-475339.84%
MSFT180525C001040002018-05-25 9:36AM EDT104.000.010.000.010.00-55,08646.88%
MSFT180525C001050002018-05-18 10:26AM EDT105.000.010.000.02-0.04-80.00%252253.91%
MSFT180525C001060002018-05-23 10:57AM EDT106.000.010.000.010.00-13156.25%
MSFT180525C001070002018-04-27 9:35AM EDT107.000.190.030.05+0.05+35.71%16681.25%
MSFT180525C001100002018-05-21 2:58PM EDT110.000.010.000.880.00-175167.77%
MSFT180525C001120002018-05-22 3:35PM EDT112.000.010.000.010.00-1290.63%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180525P000750002018-05-02 2:07PM EDT75.000.010.010.060.00-1033223.44%
MSFT180525P000780002018-05-21 9:30AM EDT78.000.010.000.010.00-2527156.25%
MSFT180525P000790002018-04-12 2:22PM EDT79.000.340.280.350.00-110268.36%
MSFT180525P000800002018-05-17 11:50AM EDT80.000.010.000.030.00-4132159.38%
MSFT180525P000810002018-05-02 1:28PM EDT81.000.070.030.100.00-618182.03%
MSFT180525P000820002018-05-14 2:44PM EDT82.000.010.000.04-0.03-75.00%21,059146.88%
MSFT180525P000830002018-05-17 9:50AM EDT83.000.010.000.030.00-10365132.81%
MSFT180525P000835002018-05-11 3:27PM EDT83.500.020.000.05-0.17-89.47%120137.50%
MSFT180525P000840002018-05-09 12:35PM EDT84.000.050.000.050.00-1406132.81%
MSFT180525P000845002018-05-04 3:19PM EDT84.500.100.080.15-0.06-37.50%1392162.50%
MSFT180525P000850002018-05-21 10:07AM EDT85.000.010.000.040.00-1291120.31%
MSFT180525P000855002018-05-14 9:30AM EDT85.500.030.010.05-0.07-70.00%1018122.66%
MSFT180525P000860002018-05-16 2:18PM EDT86.000.010.010.060.00-12165120.31%
MSFT180525P000865002018-05-23 1:09PM EDT86.500.010.000.020.00-515098.44%
MSFT180525P000870002018-05-25 12:20PM EDT87.000.010.000.020.00-424393.75%
MSFT180525P000875002018-05-18 3:34PM EDT87.500.020.010.07-0.01-33.33%11328109.38%
MSFT180525P000880002018-05-24 10:30AM EDT88.000.010.000.020.00-210687.50%
MSFT180525P000885002018-05-16 3:50PM EDT88.500.040.000.050.00-25393.75%
MSFT180525P000890002018-05-25 9:36AM EDT89.000.010.000.02-0.01-50.00%521378.13%
MSFT180525P000895002018-05-21 12:10PM EDT89.500.010.000.030.00-81,93779.69%
MSFT180525P000900002018-05-25 10:10AM EDT90.000.010.000.01-0.02-66.67%54,31065.63%
MSFT180525P000905002018-05-24 1:48PM EDT90.500.010.000.020.00-1128267.19%
MSFT180525P000910002018-05-25 3:49PM EDT91.000.010.000.020.00-2062862.50%
MSFT180525P000915002018-05-24 12:49PM EDT91.500.020.000.020.00-8275859.38%
MSFT180525P000920002018-05-24 3:12PM EDT92.000.010.000.020.00-21,50355.47%
MSFT180525P000925002018-05-25 9:30AM EDT92.500.050.000.02+0.04+400.00%640051.56%
MSFT180525P000930002018-05-25 11:47AM EDT93.000.010.000.02-0.01-50.00%269152.34%
MSFT180525P000935002018-05-25 11:47AM EDT93.500.020.000.020.00-152348.44%
MSFT180525P000940002018-05-25 3:51PM EDT94.000.010.000.010.00-12398439.06%
MSFT180525P000945002018-05-25 12:23PM EDT94.500.010.000.01-0.03-75.00%3659335.94%
MSFT180525P000950002018-05-25 1:56PM EDT95.000.010.000.010.00-322,37931.25%
MSFT180525P000955002018-05-25 1:09PM EDT95.500.010.000.01-0.01-50.00%2001,15427.34%
MSFT180525P000960002018-05-25 2:54PM EDT96.000.010.000.01-0.03-75.00%1455,81123.44%
MSFT180525P000965002018-05-25 3:53PM EDT96.500.010.000.01-0.03-75.00%611,58418.75%
MSFT180525P000970002018-05-25 3:08PM EDT97.000.010.000.01-0.05-83.33%8992,06514.45%
MSFT180525P000975002018-05-25 2:44PM EDT97.500.010.000.01-0.11-91.67%1,1712,69210.16%
MSFT180525P000980002018-05-23 3:59PM EDT98.000.280.000.000.00-1,26503.13%
MSFT180525P000985002018-05-25 3:59PM EDT98.500.150.000.24-0.34-69.39%3,9031,0067.81%
MSFT180525P000990002018-05-25 3:51PM EDT99.000.650.540.74-0.16-19.75%9561,14315.72%
MSFT180525P000995002018-05-25 3:19PM EDT99.501.141.011.23-0.16-12.31%34426521.68%
MSFT180525P001000002018-05-25 3:51PM EDT100.001.651.511.69-0.36-17.91%79074923.44%
MSFT180525P001010002018-05-25 3:29PM EDT101.002.581.113.75-0.16-5.84%13691104.79%
MSFT180525P001020002018-05-25 3:05PM EDT102.003.601.995.20-0.25-6.49%6554145.31%
MSFT180525P001030002018-05-25 3:19PM EDT103.004.652.996.20-0.90-16.22%20161.13%
MSFT180525P001040002018-04-23 10:53AM EDT104.008.708.2010.650.00-6385293.85%
MSFT180525P001050002018-05-25 3:38PM EDT105.006.605.008.20-0.10-1.49%124190.53%
MSFT180525P001060002018-05-21 2:30PM EDT106.008.656.009.350.00-26072.66%
MSFT180525P001100002018-05-21 2:30PM EDT110.0012.6510.0013.300.00-885985.94%