MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171027C000600002017-10-13 12:24PM EDT60.0017.4618.7018.850.00-2502870.00%
MSFT171027C000650002017-10-05 9:35AM EDT65.0010.5513.6013.850.00-11170.00%
MSFT171027C000665002017-10-05 9:35AM EDT66.509.0512.1512.450.00-120.00%
MSFT171027C000670002017-10-19 1:01PM EDT67.0010.7511.7011.900.00-270.00%
MSFT171027C000675002017-09-22 11:53PM EDT67.508.2511.2011.350.00-16320.00%
MSFT171027C000680002017-10-23 2:24PM EDT68.0011.1511.1511.25+1.43+14.71%33162.11%
MSFT171027C000685002017-09-19 3:56PM EDT68.507.3010.2010.400.00-17330.00%
MSFT171027C000690002017-10-04 10:35AM EDT69.005.229.709.900.00-20370.00%
MSFT171027C000695002017-10-20 11:38AM EDT69.509.209.259.40+4.52+96.58%32110.00%
MSFT171027C000700002017-10-23 9:57AM EDT70.009.089.159.25+1.28+16.41%23851.95%
MSFT171027C000705002017-10-20 2:20PM EDT70.508.458.258.40+2.43+40.37%161330.00%
MSFT171027C000710002017-10-23 10:19AM EDT71.008.018.258.30+0.16+2.04%59051.17%
MSFT171027C000715002017-10-23 2:09PM EDT71.507.807.707.80+0.45+6.12%128951.76%
MSFT171027C000720002017-10-23 10:34AM EDT72.007.047.207.30+0.24+3.53%17248.83%
MSFT171027C000725002017-10-20 11:10AM EDT72.506.206.306.45+0.68+12.32%103610.00%
MSFT171027C000730002017-10-23 2:18PM EDT73.006.306.256.30+0.20+3.28%132,27243.16%
MSFT171027C000735002017-10-20 9:43AM EDT73.505.025.405.60+0.52+11.56%22700.00%
MSFT171027C000740002017-10-23 2:24PM EDT74.005.325.305.40+0.42+8.57%111,43744.92%
MSFT171027C000745002017-10-23 2:10PM EDT74.505.004.854.95+0.50+11.11%231,38244.53%
MSFT171027C000750002017-10-23 1:35PM EDT75.004.254.404.50+0.20+4.94%2962,11743.56%
MSFT171027C000755002017-10-23 2:10PM EDT75.504.103.954.05+0.45+12.33%2541,79142.19%
MSFT171027C000760002017-10-23 2:24PM EDT76.003.553.603.65+0.39+12.34%2754,87442.38%
MSFT171027C000765002017-10-23 2:17PM EDT76.503.203.153.20+0.37+13.07%5673,68240.09%
MSFT171027C000770002017-10-23 2:29PM EDT77.002.832.852.88+0.43+17.92%3065,79241.80%
MSFT171027C000775002017-10-23 2:40PM EDT77.502.482.502.52+0.46+22.77%1,2957,38941.26%
MSFT171027C000780002017-10-23 2:33PM EDT78.002.142.142.16+0.41+23.70%6592,97540.14%
MSFT171027C000785002017-10-23 2:41PM EDT78.501.881.851.88+0.45+31.47%1,0524,11140.63%
MSFT171027C000790002017-10-23 2:36PM EDT79.001.561.581.60+0.34+27.87%2,2294,30740.33%
MSFT171027C000795002017-10-23 2:41PM EDT79.501.361.341.36+0.40+41.67%9,2422,25940.43%
MSFT171027C000800002017-10-23 2:29PM EDT80.001.131.111.12+0.39+52.70%2,27010,52539.80%
MSFT171027C000805002017-10-23 2:41PM EDT80.500.930.920.95+0.35+60.34%1,55297140.38%
MSFT171027C000810002017-10-23 2:43PM EDT81.000.760.740.77+0.32+72.73%60231039.99%
MSFT171027C000815002017-10-23 2:34PM EDT81.500.590.590.61+0.27+84.37%1,8592,26539.45%
MSFT171027C000820002017-10-23 2:28PM EDT82.000.480.470.50+0.25+108.70%1,2797,61939.84%
MSFT171027C000830002017-10-23 2:35PM EDT83.000.280.290.32+0.16+133.33%2,41165640.09%
MSFT171027C000840002017-10-23 2:05PM EDT84.000.150.180.19+0.07+87.50%8928939.84%
MSFT171027C000850002017-10-23 2:38PM EDT85.000.110.110.12+0.06+120.00%2902,13040.72%
MSFT171027C000880002017-10-20 11:45PM EDT88.000.020.000.02-0.02-202041.02%
MSFT171027C000950002017-10-13 11:53PM EDT95.000.010.000.020.00-9960.94%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171027P000600002017-10-19 9:40AM EDT60.000.020.000.020.00-204290.63%
MSFT171027P000650002017-10-20 2:19PM EDT65.000.020.000.05-0.03-60.00%1076474.22%
MSFT171027P000665002017-10-18 2:54PM EDT66.500.020.000.060.00-42472068.75%
MSFT171027P000670002017-10-20 3:55PM EDT67.000.010.000.02-0.01-50.00%334857.81%
MSFT171027P000675002017-10-20 3:55PM EDT67.500.010.000.02-0.03-75.00%1,01417654.69%
MSFT171027P000680002017-10-19 9:45AM EDT68.000.050.000.060.00-2618960.94%
MSFT171027P000685002017-10-23 10:51AM EDT68.500.010.000.04-0.03-75.00%41335455.47%
MSFT171027P000690002017-10-23 1:31PM EDT69.000.020.000.050.00-1722454.30%
MSFT171027P000695002017-10-23 10:07AM EDT69.500.020.000.04-0.03-60.00%1,43340750.00%
MSFT171027P000700002017-10-23 2:22PM EDT70.000.020.020.03-0.02-50.00%281,37550.78%
MSFT171027P000705002017-10-23 10:44AM EDT70.500.040.020.03-0.01-20.00%41,54648.44%
MSFT171027P000710002017-10-23 12:45PM EDT71.000.020.020.03-0.04-66.67%4183045.70%
MSFT171027P000715002017-10-23 12:35PM EDT71.500.030.030.04-0.04-57.14%451,42245.31%
MSFT171027P000720002017-10-23 2:25PM EDT72.000.050.040.05-0.04-44.44%30290644.14%
MSFT171027P000725002017-10-23 1:31PM EDT72.500.060.060.07-0.03-33.33%432,42844.14%
MSFT171027P000730002017-10-23 1:16PM EDT73.000.070.070.09-0.06-46.15%1703,63643.56%
MSFT171027P000735002017-10-23 1:50PM EDT73.500.100.100.11-0.05-33.33%2491,12942.58%
MSFT171027P000740002017-10-23 2:35PM EDT74.000.140.130.14-0.04-22.22%3046,39141.80%
MSFT171027P000745002017-10-23 2:26PM EDT74.500.200.170.180.00-1691,28641.31%
MSFT171027P000750002017-10-23 2:24PM EDT75.000.230.220.23-0.04-14.81%6422,32040.72%
MSFT171027P000755002017-10-23 2:30PM EDT75.500.290.280.29-0.04-12.12%5371,59040.14%
MSFT171027P000760002017-10-23 2:33PM EDT76.000.380.350.37-0.07-15.56%9913,75039.80%
MSFT171027P000765002017-10-23 2:41PM EDT76.500.460.450.47-0.06-11.54%5082,51139.55%
MSFT171027P000770002017-10-23 2:29PM EDT77.000.620.600.62-0.02-3.12%1,1851,90840.33%
MSFT171027P000775002017-10-23 2:42PM EDT77.500.720.750.76-0.08-10.00%8264,22339.94%
MSFT171027P000780002017-10-23 2:24PM EDT78.000.960.920.94-0.02-2.04%50874239.99%
MSFT171027P000785002017-10-23 2:33PM EDT78.501.141.131.14-0.07-5.79%3691,06539.94%
MSFT171027P000790002017-10-23 2:41PM EDT79.001.341.321.34-0.11-7.59%1,1451,18739.11%
MSFT171027P000795002017-10-23 2:33PM EDT79.501.631.571.59-0.04-2.40%21837738.97%
MSFT171027P000800002017-10-23 2:37PM EDT80.001.901.901.91-0.07-3.55%15078639.94%
MSFT171027P000805002017-10-23 2:36PM EDT80.502.222.202.21-0.09-3.90%12424139.70%
MSFT171027P000810002017-10-23 2:25PM EDT81.002.562.462.49-0.02-0.78%10618238.04%
MSFT171027P000815002017-10-23 1:34PM EDT81.502.972.862.89-0.08-2.62%7616839.31%
MSFT171027P000820002017-10-23 2:10PM EDT82.003.153.203.30-0.25-7.35%488440.33%
MSFT171027P000830002017-10-23 2:09PM EDT83.003.954.004.05-1.70-30.09%1442137.60%
MSFT171027P000840002017-10-20 11:45PM EDT84.006.205.155.30-6.14-10,233.33%292951.86%
MSFT171027P000850002017-10-06 11:52PM EDT85.008.976.156.300.00-3058.40%
MSFT171027P000860002017-10-20 11:45PM EDT86.008.407.157.30-8.32-10,400.00%10064.65%
MSFT171027P000950002017-10-06 11:52PM EDT95.0019.1016.1516.250.00-72111.13%