MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171215C000425002017-11-16 1:22PM EST42.5040.8338.2040.200.00-1100.00%
MSFT171215C000450002017-11-16 1:22PM EST45.0038.3235.7537.750.00-110.00%
MSFT171215C000475002017-11-14 2:27PM EST47.5036.1133.1535.500.00-1200.00%
MSFT171215C000500002017-11-30 3:55PM EST50.0034.1532.1035.650.00-110204.69%
MSFT171215C000550002017-11-14 3:55PM EST55.0028.9527.2527.500.00-6400.00%
MSFT171215C000600002017-12-11 2:20PM EST60.0025.2025.2026.050.00-119100.00%
MSFT171215C000625002017-11-17 3:49PM EST62.5020.0019.9020.00-0.72-3.47%490.00%
MSFT171215C000650002017-12-12 9:30AM EST65.0020.5320.9021.05+0.43+2.14%138170.51%
MSFT171215C000675002017-12-06 10:30AM EST67.5015.1514.8515.15+0.16+1.07%4520.00%
MSFT171215C000700002017-12-11 2:16PM EST70.0015.2415.9016.050.00-3237132.62%
MSFT171215C000710002017-12-04 1:19PM EST71.0011.2010.0510.35-1.50-11.81%430.00%
MSFT171215C000725002017-12-11 3:22PM EST72.5012.5412.5513.550.00-1120119.92%
MSFT171215C000730002017-11-24 12:49PM EST73.009.6510.2510.450.00-16160.00%
MSFT171215C000735002017-12-05 1:53PM EST73.508.738.859.10+8.73-120.00%
MSFT171215C000740002017-12-04 4:32PM EST74.008.307.157.400.00-1000.00%
MSFT171215C000745002017-12-01 11:52PM EST74.509.809.709.850.00-2600.00%
MSFT171215C000750002017-12-12 9:44AM EST75.0010.6010.9011.00+0.40+3.92%21,25894.14%
MSFT171215C000755002017-12-08 10:00AM EST75.508.558.858.95+2.35+37.90%13240.00%
MSFT171215C000760002017-11-29 4:35PM EST76.007.607.407.550.00-1600.00%
MSFT171215C000765002017-11-29 4:35PM EST76.508.156.907.100.00-550.00%
MSFT171215C000770002017-12-06 9:50AM EST77.005.385.405.60-1.61-23.03%15360.00%
MSFT171215C000775002017-12-12 9:56AM EST77.508.158.358.50+0.60+7.95%5347974.41%
MSFT171215C000780002017-12-07 11:27AM EST78.004.384.454.60-1.14-20.65%4820.00%
MSFT171215C000785002017-12-07 10:12AM EST78.503.804.004.15+3.80-5120.00%
MSFT171215C000790002017-12-08 10:03AM EST79.005.105.355.45+1.35+36.00%6670.00%
MSFT171215C000795002017-12-08 9:55AM EST79.504.604.654.80+1.73+60.28%221240.00%
MSFT171215C000800002017-12-12 10:20AM EST80.006.016.006.10+0.76+14.48%3142,36262.89%
MSFT171215C000805002017-12-12 10:09AM EST80.505.525.455.60+0.82+17.45%6154657.72%
MSFT171215C000810002017-12-12 10:09AM EST81.005.054.955.05+0.87+20.81%5742452.64%
MSFT171215C000815002017-12-12 9:41AM EST81.503.854.404.50+0.10+2.67%2761548.63%
MSFT171215C000820002017-12-12 10:17AM EST82.004.003.954.00+0.78+24.22%672,17544.73%
MSFT171215C000825002017-12-12 10:18AM EST82.503.473.453.55+0.72+26.18%418,45842.68%
MSFT171215C000830002017-12-12 10:15AM EST83.002.972.942.99+0.72+32.00%2094,01436.04%
MSFT171215C000835002017-12-12 10:21AM EST83.502.512.492.53+0.67+36.41%4303,43933.30%
MSFT171215C000840002017-12-12 10:22AM EST84.002.052.042.08+0.67+48.55%2709,38330.47%
MSFT171215C000845002017-12-12 10:13AM EST84.501.631.591.63+0.58+55.24%3013,74027.20%
MSFT171215C000850002017-12-12 10:21AM EST85.001.201.181.22+0.48+66.67%1,11523,62324.51%
MSFT171215C000855002017-12-12 10:23AM EST85.500.860.840.86+0.38+79.17%7083,65622.27%
MSFT171215C000860002017-12-12 10:19AM EST86.000.610.560.59+0.32+110.34%1,2732,55221.29%
MSFT171215C000865002017-12-12 10:22AM EST86.500.370.350.37+0.20+117.65%8192,22620.22%
MSFT171215C000870002017-12-12 10:21AM EST87.000.220.210.22+0.13+144.44%4572,10619.53%
MSFT171215C000875002017-12-12 10:21AM EST87.500.120.120.13+0.08+200.00%11815,92819.43%
MSFT171215C000880002017-12-12 10:12AM EST88.000.070.070.08+0.04+133.33%131619.92%
MSFT171215C000885002017-12-06 10:00AM EST88.500.030.000.02-0.05-62.50%1031717.19%
MSFT171215C000890002017-12-08 9:30AM EST89.000.030.000.03+0.02+200.00%25620.90%
MSFT171215C000895002017-12-11 3:18PM EST89.500.010.000.030.00-101523.44%
MSFT171215C000900002017-12-12 9:51AM EST90.000.020.000.01+0.01+100.00%283,67121.88%
MSFT171215C000905002017-12-08 11:51PM EST90.500.020.000.020.00-20026.17%
MSFT171215C000910002017-12-01 10:06AM EST91.000.030.010.04+0.02+200.00%146132.03%
MSFT171215C000915002017-12-05 10:55AM EST91.500.010.000.02-0.01-50.00%10020130.47%
MSFT171215C000925002017-11-30 10:09AM EST92.500.010.000.030.00-147037.11%
MSFT171215C000950002017-11-22 11:34AM EST95.000.010.000.010.00-11,67540.63%
MSFT171215C001000002017-11-24 9:44AM EST100.000.010.000.02-0.02-66.67%119857.81%
MSFT171215C001100002017-11-03 10:51PM EST110.000.020.000.020.00-9089.06%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171215P000425002017-10-19 11:06AM EST42.500.010.000.020.00-151,252237.50%
MSFT171215P000450002017-10-03 10:51AM EST45.000.010.000.030.00-201,099228.13%
MSFT171215P000475002017-10-27 12:05PM EST47.500.010.000.02-0.02-66.67%101,022200.00%
MSFT171215P000500002017-10-27 12:17PM EST50.000.010.000.01-0.01-50.00%91,923175.00%
MSFT171215P000550002017-11-09 10:59AM EST55.000.010.000.030.00-164,756159.38%
MSFT171215P000600002017-12-11 12:03PM EST60.000.010.000.020.00-13,501125.00%
MSFT171215P000625002017-12-11 3:08PM EST62.500.020.000.020.00-38,809112.50%
MSFT171215P000650002017-11-27 10:36AM EST65.000.010.000.02-0.01-50.00%910,49799.22%
MSFT171215P000675002017-12-04 9:57AM EST67.500.010.020.080.00-114,665106.25%
MSFT171215P000690002017-11-24 12:49PM EST69.000.030.000.040.00-8886.72%
MSFT171215P000700002017-12-07 3:07PM EST70.000.010.000.03-0.02-66.67%11910,65278.13%
MSFT171215P000710002017-12-07 6:50PM EST71.000.040.000.040.00-202076.56%
MSFT171215P000715002017-12-11 11:31AM EST71.500.010.000.020.00-11167.19%
MSFT171215P000720002017-12-08 11:25AM EST72.000.020.000.02-0.01-33.33%16065.63%
MSFT171215P000725002017-12-08 2:51PM EST72.500.010.000.02-0.01-50.00%2074,49662.50%
MSFT171215P000730002017-12-04 11:11AM EST73.000.050.070.13+0.01+25.00%31184.77%
MSFT171215P000740002017-12-05 1:42PM EST74.000.060.010.04-0.01-14.29%357563.28%
MSFT171215P000745002017-11-27 2:45PM EST74.500.030.030.04-0.02-40.00%7863.28%
MSFT171215P000750002017-12-12 9:44AM EST75.000.020.000.01+0.01+100.00%24,65751.56%
MSFT171215P000755002017-12-04 2:37PM EST75.500.130.140.22+0.08+160.00%202378.52%
MSFT171215P000760002017-12-08 3:59PM EST76.000.010.000.03-0.03-75.00%257154.30%
MSFT171215P000765002017-12-11 10:12AM EST76.500.010.000.010.00-101744.53%
MSFT171215P000770002017-12-12 9:30AM EST77.000.010.000.020.00-125346.09%
MSFT171215P000775002017-12-12 9:32AM EST77.500.010.000.020.00-17,52443.75%
MSFT171215P000780002017-12-11 10:10AM EST78.000.010.000.020.00-412241.41%
MSFT171215P000785002017-12-11 10:42AM EST78.500.030.000.020.00-131,32539.06%
MSFT171215P000790002017-12-11 1:06PM EST79.000.010.000.020.00-5730736.72%
MSFT171215P000795002017-12-12 10:03AM EST79.500.020.010.02-0.01-33.33%14,41733.99%
MSFT171215P000800002017-12-12 10:13AM EST80.000.020.010.030.00-5539,17033.59%
MSFT171215P000805002017-12-12 9:31AM EST80.500.010.000.03-0.01-50.00%190631.06%
MSFT171215P000810002017-12-12 9:59AM EST81.000.010.010.03-0.02-66.67%2019,97428.52%
MSFT171215P000815002017-12-11 3:57PM EST81.500.030.010.040.00-872,31927.15%
MSFT171215P000820002017-12-12 10:19AM EST82.000.030.020.04-0.02-40.00%242,55724.41%
MSFT171215P000825002017-12-12 10:14AM EST82.500.030.030.05-0.04-57.14%768,02922.66%
MSFT171215P000830002017-12-12 10:17AM EST83.000.050.040.06-0.04-44.44%1142,46620.51%
MSFT171215P000835002017-12-12 9:59AM EST83.500.070.060.08-0.05-41.67%1792,96518.85%
MSFT171215P000840002017-12-12 10:10AM EST84.000.100.100.11-0.11-52.38%3658,91217.09%
MSFT171215P000845002017-12-12 10:11AM EST84.500.170.150.16-0.16-48.48%5462,63215.43%
MSFT171215P000850002017-12-12 10:18AM EST85.000.280.260.27-0.18-39.13%1,18010,64514.70%
MSFT171215P000855002017-12-12 10:18AM EST85.500.380.420.41-0.37-49.33%1,05154113.14%
MSFT171215P000860002017-12-12 10:21AM EST86.000.640.620.65-0.44-40.74%28223312.16%
MSFT171215P000865002017-12-12 10:01AM EST86.500.890.910.93-0.54-37.76%15888.79%
MSFT171215P000870002017-12-12 10:12AM EST87.001.261.251.28-0.71-36.04%44780.00%
MSFT171215P000875002017-12-12 10:09AM EST87.501.601.671.70-1.32-45.21%68,6450.00%
MSFT171215P000880002017-12-12 9:58AM EST88.002.322.112.16-0.48-17.14%342500.00%
MSFT171215P000885002017-12-12 10:11AM EST88.502.562.512.55-0.84-24.71%48300.00%
MSFT171215P000890002017-12-11 10:09AM EST89.004.353.003.050.00-2100.00%
MSFT171215P000900002017-12-12 9:58AM EST90.004.204.004.10-0.60-12.50%21070.00%
MSFT171215P000905002017-12-08 10:14AM EST90.506.556.256.45-1.80-22.22%45691.55%
MSFT171215P000915002017-12-08 10:14AM EST91.509.107.307.45-1.80-19.78%126100.68%
MSFT171215P000925002017-11-14 11:52AM EST92.509.2610.0510.300.00-20165.19%
MSFT171215P000950002017-11-14 11:51AM EST95.0011.7412.2512.750.00-30180.96%
MSFT171215P001000002017-12-08 2:33PM EST100.0015.9415.0016.55-0.41-2.51%20156.74%
MSFT171215P001050002017-10-30 12:53PM EST105.0021.8521.4522.40-4.40-16.76%8012231.35%