MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191025C000900002019-10-10 1:40PM EDT90.0049.1048.1548.300.00--1214.55%
MSFT191025C000950002019-10-14 12:01AM EDT95.0045.4543.2043.350.00--10194.34%
MSFT191025C001000002019-10-15 2:50PM EDT100.0041.6038.2038.350.00--2172.17%
MSFT191025C001100002019-10-18 12:45PM EDT110.0027.3228.2029.85-0.03-0.11%35155.22%
MSFT191025C001150002019-10-17 12:02PM EDT115.0024.2823.1024.900.00-114131.74%
MSFT191025C001200002019-10-18 3:39PM EDT120.0018.1618.4018.50-1.54-7.82%2912494.82%
MSFT191025C001220002019-10-17 3:57PM EDT122.0018.0516.2516.550.00--1185.16%
MSFT191025C001230002019-10-18 12:09PM EDT123.0015.0015.2515.85-0.70-4.46%11684.91%
MSFT191025C001240002019-10-18 1:09PM EDT124.0013.8014.1514.95+0.54+4.07%34180.66%
MSFT191025C001250002019-10-18 2:55PM EDT125.0013.2713.3513.55-1.48-10.03%2112474.02%
MSFT191025C001260002019-10-17 3:20PM EDT126.0012.3012.2013.45-1.52-11.00%1018678.27%
MSFT191025C001270002019-10-18 9:41AM EDT127.0012.9511.4511.65+0.40+3.19%17567.82%
MSFT191025C001280002019-10-18 3:57PM EDT128.009.9010.4510.75-2.83-22.23%210064.53%
MSFT191025C001290002019-10-18 3:59PM EDT129.008.909.609.70-1.60-15.24%152861.11%
MSFT191025C001300002019-10-18 3:56PM EDT130.008.108.758.90-2.13-20.82%449359.96%
MSFT191025C001310002019-10-18 2:25PM EDT131.008.057.908.00-1.15-12.50%1230957.47%
MSFT191025C001320002019-10-18 2:35PM EDT132.007.157.057.10-1.04-12.70%1819654.71%
MSFT191025C001330002019-10-18 3:55PM EDT133.005.706.206.25-1.70-22.97%4925952.05%
MSFT191025C001340002019-10-18 3:58PM EDT134.004.855.405.45-1.75-26.52%5034150.20%
MSFT191025C001350002019-10-18 3:59PM EDT135.004.204.704.75-1.55-26.96%1471,52348.95%
MSFT191025C001360002019-10-18 3:59PM EDT136.003.604.004.10-1.38-27.71%871,02347.88%
MSFT191025C001370002019-10-18 3:59PM EDT137.003.073.453.50-1.23-28.60%1081,43446.90%
MSFT191025C001380002019-10-18 3:59PM EDT138.002.532.922.95-1.10-30.30%7511,92145.95%
MSFT191025C001390002019-10-18 3:59PM EDT139.002.082.362.38-1.00-32.47%1,1823,46243.99%
MSFT191025C001400002019-10-18 3:59PM EDT140.001.681.921.94-0.86-33.86%3,2479,70643.16%
MSFT191025C001410002019-10-18 3:59PM EDT141.001.371.531.54-0.67-32.84%1,1634,39742.14%
MSFT191025C001420002019-10-18 3:59PM EDT142.001.071.181.20-0.56-34.36%7276,67141.19%
MSFT191025C001430002019-10-18 3:59PM EDT143.000.840.920.93-0.46-35.38%9082,94940.58%
MSFT191025C001440002019-10-18 3:59PM EDT144.000.660.690.70-0.36-35.29%1,4385,73439.84%
MSFT191025C001450002019-10-18 3:59PM EDT145.000.510.520.53-0.26-33.77%5334,00039.55%
MSFT191025C001460002019-10-18 3:59PM EDT146.000.390.380.39-0.17-30.36%2931,89939.06%
MSFT191025C001470002019-10-18 3:55PM EDT147.000.310.290.30-0.12-27.91%601,76139.31%
MSFT191025C001480002019-10-18 3:45PM EDT148.000.270.220.23-0.05-15.62%1921,77239.55%
MSFT191025C001490002019-10-18 3:59PM EDT149.000.210.170.18-0.04-16.00%701,02340.04%
MSFT191025C001500002019-10-18 3:56PM EDT150.000.170.130.14-0.01-5.56%1392,99040.43%
MSFT191025C001525002019-10-18 3:58PM EDT152.500.110.080.090.00-483,10642.97%
MSFT191025C001550002019-10-18 3:52PM EDT155.000.080.050.06+0.01+14.29%122,38345.51%
MSFT191025C001600002019-10-18 3:56PM EDT160.000.040.020.05+0.01+33.33%499551.56%
MSFT191025C001650002019-10-18 12:33PM EDT165.000.040.000.04+0.02+100.00%521056.25%
MSFT191025C001700002019-10-18 3:45PM EDT170.000.040.000.04+0.03+300.00%103564.45%
MSFT191025C001750002019-10-17 9:30AM EDT175.000.040.000.040.00-12471.88%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191025P000900002019-10-18 3:11PM EDT90.000.010.000.04-0.12-92.31%1051123.44%
MSFT191025P000950002019-09-17 11:37AM EDT95.000.050.000.010.00--493.75%
MSFT191025P001000002019-10-16 3:27PM EDT100.000.030.000.040.00-12395.31%
MSFT191025P001050002019-10-18 3:44PM EDT105.000.010.000.030.00-12415078.91%
MSFT191025P001100002019-10-18 2:09PM EDT110.000.010.000.02-0.01-50.00%2519564.06%
MSFT191025P001150002019-10-18 3:55PM EDT115.000.010.000.05-0.02-66.67%821,40857.81%
MSFT191025P001200002019-10-18 3:56PM EDT120.000.060.010.060.00-16466851.17%
MSFT191025P001220002019-10-18 3:52PM EDT122.000.090.070.08+0.03+50.00%4739947.85%
MSFT191025P001230002019-10-18 3:57PM EDT123.000.110.080.09+0.01+10.00%323846.09%
MSFT191025P001240002019-10-18 3:59PM EDT124.000.120.100.11+0.03+33.33%2352644.73%
MSFT191025P001250002019-10-18 3:57PM EDT125.000.150.130.14+0.04+36.36%161,63843.85%
MSFT191025P001260002019-10-18 3:59PM EDT126.000.190.160.18+0.07+58.33%333942.97%
MSFT191025P001270002019-10-18 3:55PM EDT127.000.230.210.22+0.08+53.33%7530341.70%
MSFT191025P001280002019-10-18 3:59PM EDT128.000.310.270.28+0.12+63.16%5463140.82%
MSFT191025P001290002019-10-18 3:59PM EDT129.000.400.340.35+0.15+60.00%321,40339.75%
MSFT191025P001300002019-10-18 3:59PM EDT130.000.530.440.45+0.23+76.67%2012,78038.97%
MSFT191025P001310002019-10-18 3:58PM EDT131.000.660.550.57+0.27+69.23%641,26438.14%
MSFT191025P001320002019-10-18 3:59PM EDT132.000.860.710.72+0.34+65.38%3271,46237.28%
MSFT191025P001330002019-10-18 3:59PM EDT133.001.100.900.91+0.47+74.60%2784,32736.52%
MSFT191025P001340002019-10-18 3:59PM EDT134.001.361.141.16+0.54+65.85%2331,69536.08%
MSFT191025P001350002019-10-18 3:59PM EDT135.001.741.441.45+0.70+67.31%4982,49635.45%
MSFT191025P001360002019-10-18 3:59PM EDT136.002.101.751.77+0.80+61.54%2822,05034.47%
MSFT191025P001370002019-10-18 3:59PM EDT137.002.572.142.16+0.95+58.64%4611,48633.62%
MSFT191025P001380002019-10-18 3:59PM EDT138.003.042.582.61+1.11+57.51%4762,21632.69%
MSFT191025P001390002019-10-18 3:59PM EDT139.003.603.003.05+1.25+53.19%3501,41830.59%
MSFT191025P001400002019-10-18 3:55PM EDT140.004.103.603.70+1.28+45.39%4042,68830.49%
MSFT191025P001410002019-10-18 3:56PM EDT141.004.804.204.25+1.45+43.28%683,40527.42%
MSFT191025P001420002019-10-18 3:54PM EDT142.005.334.854.95+1.39+35.28%1784,30425.10%
MSFT191025P001430002019-10-18 3:56PM EDT143.006.285.605.65+1.83+41.12%7819118.26%
MSFT191025P001440002019-10-18 3:07PM EDT144.006.556.356.45+1.15+21.30%32440.00%
MSFT191025P001450002019-10-18 11:02AM EDT145.007.237.157.20+1.26+21.11%32330.00%
MSFT191025P001460002019-10-17 3:59PM EDT146.006.857.958.050.00-202180.00%
MSFT191025P001470002019-10-18 12:51PM EDT147.0010.208.959.10+3.25+46.76%3550.00%
MSFT191025P001480002019-10-18 12:52PM EDT148.0011.109.9010.00+2.55+29.82%141600.00%
MSFT191025P001490002019-10-18 12:50PM EDT149.0012.1510.8011.00+2.30+23.35%661170.00%
MSFT191025P001500002019-10-18 3:54PM EDT150.0012.3711.6511.85+1.59+14.75%1390.00%
MSFT191025P001525002019-10-18 3:38PM EDT152.5014.5012.9014.70+3.25+28.89%-10.00%
MSFT191025P001550002019-09-20 12:30PM EDT155.0015.2516.3017.050.00-400.00%
MSFT191025P001600002019-09-05 11:58AM EDT160.0020.5624.4028.450.00--0156.52%