MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180119C000230002018-01-17 11:52AM EST23.0066.7566.5567.400.00-2360.00%
MSFT180119C000250002018-01-11 2:56PM EST25.0062.7063.6566.000.00-112985.16%
MSFT180119C000280002018-01-16 9:39AM EST28.0062.7062.1062.700.00-14126778.13%
MSFT180119C000300002018-01-18 9:32AM EST30.0060.1059.3560.45+0.55+0.92%11240.00%
MSFT180119C000330002017-12-21 10:35AM EST33.0052.9551.9052.900.00-48910.00%
MSFT180119C000350002018-01-16 9:39AM EST35.0055.7055.2555.750.00-1195462.50%
MSFT180119C000380002018-01-03 9:30AM EST38.0048.1048.5052.050.00-3270.00%
MSFT180119C000400002018-01-16 10:35AM EST40.0050.2550.2550.500.00-1395396.88%
MSFT180119C000420002018-01-17 10:27AM EST42.0047.2048.2548.700.00-1186525.00%
MSFT180119C000450002018-01-17 3:06PM EST45.0045.2045.2545.400.00-253300.00%
MSFT180119C000470002018-01-16 2:29PM EST47.0041.6443.2543.800.00-3237360.94%
MSFT180119C000500002018-01-18 10:24AM EST50.0040.2040.2540.35+0.09+0.22%52980.00%
MSFT180119C000525002018-01-17 12:27PM EST52.5037.4937.8037.950.00-451,0770.00%
MSFT180119C000550002018-01-18 10:11AM EST55.0035.5034.3535.45+0.38+1.08%2491,1210.00%
MSFT180119C000575002018-01-17 10:23AM EST57.5032.0032.7532.950.00-19140.00%
MSFT180119C000600002018-01-18 10:11AM EST60.0030.5030.2030.40+0.44+1.46%82,1570.00%
MSFT180119C000625002018-01-17 2:53PM EST62.5027.6827.7527.950.00-261,6400.00%
MSFT180119C000650002018-01-18 9:32AM EST65.0025.1025.2025.45-0.01-0.04%1002,8110.00%
MSFT180119C000675002018-01-18 10:34AM EST67.5022.9422.7522.85+0.38+1.68%83,1010.00%
MSFT180119C000700002018-01-18 10:48AM EST70.0020.4020.2520.45+0.40+2.00%85,9480.00%
MSFT180119C000725002018-01-18 10:37AM EST72.5017.9517.7517.90+0.43+2.45%53,9330.00%
MSFT180119C000750002018-01-18 10:39AM EST75.0015.5215.2515.45+0.42+2.78%5724,2900.00%
MSFT180119C000760002018-01-08 11:32AM EST76.0012.6012.4515.300.00-1941207.72%
MSFT180119C000770002018-01-10 2:57PM EST77.0010.8011.4014.300.00-5395196.48%
MSFT180119C000775002018-01-18 10:36AM EST77.5012.9512.7512.85+0.32+2.53%517,0740.00%
MSFT180119C000780002018-01-10 2:57PM EST78.009.8010.4513.300.00-625185.16%
MSFT180119C000785002018-01-10 10:01AM EST78.509.409.9512.800.00-1051179.49%
MSFT180119C000790002018-01-10 10:54AM EST79.008.709.4512.300.00-150173.83%
MSFT180119C000795002018-01-10 10:33AM EST79.508.308.9511.750.00-211164.84%
MSFT180119C000800002018-01-18 10:37AM EST80.0010.4610.2510.45+0.31+3.05%20536,7780.00%
MSFT180119C000805002018-01-11 3:59PM EST80.507.608.309.850.00-4820.00%
MSFT180119C000810002018-01-17 3:27PM EST81.009.099.259.800.00-65975.00%
MSFT180119C000815002018-01-17 9:45AM EST81.507.608.808.950.00-8089020.00%
MSFT180119C000820002018-01-17 3:59PM EST82.008.158.258.450.00-811190.00%
MSFT180119C000825002018-01-18 10:38AM EST82.508.057.757.90+0.54+7.19%3650,7580.00%
MSFT180119C000830002018-01-12 9:48AM EST83.005.855.608.20+0.55+10.38%1202122.46%
MSFT180119C000835002018-01-18 10:39AM EST83.506.456.756.95-0.05-0.77%122070.00%
MSFT180119C000840002018-01-17 1:54PM EST84.006.106.256.450.00-91920.00%
MSFT180119C000845002018-01-17 11:26AM EST84.505.455.655.950.00-683950.00%
MSFT180119C000850002018-01-18 10:52AM EST85.005.455.305.45+0.35+6.86%7,95148,4330.00%
MSFT180119C000855002018-01-18 9:49AM EST85.504.854.654.90+0.20+4.30%141,7690.00%
MSFT180119C000860002018-01-18 10:56AM EST86.004.304.254.35+0.26+6.44%2,4063,0810.00%
MSFT180119C000865002018-01-18 10:54AM EST86.503.923.853.95+0.21+5.66%351,7690.00%
MSFT180119C000870002018-01-18 10:32AM EST87.003.293.303.40+0.24+7.87%1252,0690.00%
MSFT180119C000875002018-01-18 10:59AM EST87.502.872.842.87+0.20+7.49%4,20481,2200.00%
MSFT180119C000880002018-01-18 10:34AM EST88.002.452.342.38+0.33+15.57%834,8870.00%
MSFT180119C000885002018-01-18 10:54AM EST88.501.941.841.89+0.31+19.02%904,7140.00%
MSFT180119C000890002018-01-18 10:56AM EST89.001.391.341.38+0.14+11.20%2141,9060.00%
MSFT180119C000895002018-01-18 10:51AM EST89.501.000.981.02+0.16+19.05%5632,06311.43%
MSFT180119C000900002018-01-12 3:59PM EST90.000.430.430.48+0.29+207.14%5,74622,2610.00%
MSFT180119C000905002018-01-18 10:49AM EST90.500.360.310.35+0.06+20.00%2,4332,93313.38%
MSFT180119C000910002018-01-18 10:44AM EST91.000.200.170.19+0.06+42.86%6263,75314.75%
MSFT180119C000915002018-01-18 10:46AM EST91.500.110.070.09+0.04+57.14%1441,35715.43%
MSFT180119C000920002018-01-18 9:43AM EST92.000.040.030.050.00-12390216.99%
MSFT180119C000925002018-01-17 3:17PM EST92.500.030.020.030.00-2381,76418.75%
MSFT180119C000930002018-01-17 1:51PM EST93.000.030.010.030.00-368622.27%
MSFT180119C000940002018-01-16 2:49PM EST94.000.020.000.040.00-30030030.66%
MSFT180119C000950002018-01-18 9:41AM EST95.000.010.000.010.00-14,29129.69%
MSFT180119C000960002018-01-18 10:41AM EST96.000.020.000.020.00-4439.06%
MSFT180119C001000002018-01-04 3:57PM EST100.000.010.000.030.00-113058.59%
MSFT180119C001050002017-12-15 2:01PM EST105.000.010.000.02-0.01-50.00%61,50079.69%
MSFT180119C001100002017-12-07 10:14AM EST110.000.020.000.02+0.02-11100.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180119P000230002017-06-23 1:07PM EST23.000.010.010.02-0.01-33.33%146,759656.25%
MSFT180119P000250002017-08-25 1:33PM EST25.000.010.000.03-0.02-66.67%101,146612.50%
MSFT180119P000280002017-10-17 2:53PM EST28.000.010.000.020.00-102,521537.50%
MSFT180119P000300002017-10-12 2:28PM EST30.000.010.000.020.00-1154,681512.50%
MSFT180119P000330002017-12-29 3:12PM EST33.000.020.000.02+0.01+100.00%16,827468.75%
MSFT180119P000350002017-12-29 3:14PM EST35.000.020.000.02+0.01+100.00%18,380443.75%
MSFT180119P000380002017-11-03 12:29PM EST38.000.010.000.020.00-19,837406.25%
MSFT180119P000400002017-12-29 3:12PM EST40.000.020.000.02+0.01+100.00%114,086381.25%
MSFT180119P000420002017-12-12 10:39AM EST42.000.010.000.020.00-712,179362.50%
MSFT180119P000450002017-12-07 12:41PM EST45.000.010.000.010.00-1013,587312.50%
MSFT180119P000470002017-12-05 2:59PM EST47.000.010.000.020.00-8719,603312.50%
MSFT180119P000500002017-12-14 3:41PM EST50.000.010.000.010.00-1532,448262.50%
MSFT180119P000525002017-12-15 2:30PM EST52.500.010.000.010.00-138,170250.00%
MSFT180119P000550002017-12-28 11:22AM EST55.000.010.000.010.00-3030,046225.00%
MSFT180119P000575002017-12-21 9:31AM EST57.500.010.010.020.00-234,700231.25%
MSFT180119P000600002018-01-18 9:30AM EST60.000.500.000.02+0.49+4,900.00%132,639200.00%
MSFT180119P000625002018-01-05 11:33AM EST62.500.010.000.020.00-226,780184.38%
MSFT180119P000650002018-01-10 11:00AM EST65.000.020.000.020.00-328,780165.63%
MSFT180119P000675002018-01-10 12:10PM EST67.500.010.000.020.00-6212,956146.88%
MSFT180119P000700002018-01-12 2:37PM EST70.000.010.000.020.00-321,660131.25%
MSFT180119P000725002018-01-18 9:46AM EST72.500.010.000.010.00-611,245106.25%
MSFT180119P000750002018-01-12 2:50PM EST75.000.010.000.01-0.01-50.00%622,50393.75%
MSFT180119P000760002018-01-04 10:32AM EST76.000.020.000.030.00-45396.88%
MSFT180119P000770002018-01-16 9:32AM EST77.000.010.000.020.00-2217085.94%
MSFT180119P000775002018-01-18 9:46AM EST77.500.010.000.020.00-116,44682.81%
MSFT180119P000785002018-01-16 9:31AM EST78.500.030.000.020.00-275976.56%
MSFT180119P000790002018-01-16 9:32AM EST79.000.020.000.020.00-204873.44%
MSFT180119P000795002018-01-17 2:28PM EST79.500.020.000.020.00-513870.31%
MSFT180119P000800002018-01-18 10:56AM EST80.000.010.000.010.00-2528,27462.50%
MSFT180119P000805002018-01-12 11:40AM EST80.500.010.000.04-0.02-66.67%31,52871.09%
MSFT180119P000810002018-01-12 3:42PM EST81.000.010.000.04-0.03-75.00%151,45167.19%
MSFT180119P000815002018-01-16 2:50PM EST81.500.020.000.020.00-53,87559.38%
MSFT180119P000820002018-01-17 2:57PM EST82.000.020.000.010.00-61,65251.56%
MSFT180119P000825002018-01-17 3:30PM EST82.500.010.000.020.00-9561,48153.13%
MSFT180119P000830002018-01-18 10:05AM EST83.000.010.000.03-0.02-66.67%71,72852.34%
MSFT180119P000835002018-01-18 9:31AM EST83.500.010.000.02-0.01-50.00%2366150.78%
MSFT180119P000840002018-01-18 9:36AM EST84.000.010.000.040.00-54,18853.52%
MSFT180119P000845002018-01-18 10:31AM EST84.500.010.010.03-0.01-50.00%21237347.66%
MSFT180119P000850002018-01-18 10:05AM EST85.000.010.010.030.00-24526,39244.14%
MSFT180119P000855002018-01-17 2:49PM EST85.500.030.010.030.00-41,09440.63%
MSFT180119P000860002018-01-18 10:29AM EST86.000.020.010.030.00-202,37237.11%
MSFT180119P000865002018-01-18 9:49AM EST86.500.020.020.030.00-501,08933.59%
MSFT180119P000870002018-01-18 10:42AM EST87.000.030.020.030.00-501,40130.08%
MSFT180119P000875002018-01-18 9:49AM EST87.500.020.020.03-0.01-33.33%5059,81926.17%
MSFT180119P000885002018-01-18 10:38AM EST88.500.040.040.05-0.03-42.86%1952,49421.29%
MSFT180119P000890002018-01-18 10:50AM EST89.000.060.070.08-0.07-53.85%2881,69719.43%
MSFT180119P000895002018-01-18 10:50AM EST89.500.140.130.15-0.08-36.36%3951,97518.56%
MSFT180119P000900002018-01-18 10:45AM EST90.000.230.270.29-0.19-45.24%1,7913,17118.56%
MSFT180119P000905002018-01-18 10:48AM EST90.500.430.510.54-0.25-36.76%4471,75719.92%
MSFT180119P000910002018-01-18 10:34AM EST91.000.750.860.89-0.30-28.57%7426322.27%
MSFT180119P000915002018-01-18 10:56AM EST91.501.271.221.27-0.09-6.62%2337823.73%
MSFT180119P000920002018-01-18 10:40AM EST92.001.551.691.73-0.45-22.50%11943027.34%
MSFT180119P000925002018-01-18 10:34AM EST92.502.152.172.24-0.31-12.60%913933.01%
MSFT180119P000930002018-01-18 10:38AM EST93.002.472.682.71-0.51-17.11%1599836.13%
MSFT180119P000940002018-01-18 10:57AM EST94.003.653.703.750.00-264847.85%
MSFT180119P000950002018-01-11 3:23PM EST95.007.155.355.500.00-11093.46%
MSFT180119P000970002018-01-16 2:39PM EST97.008.456.407.100.00-495472.85%
MSFT180119P001000002018-01-16 3:50PM EST100.0011.309.4510.350.00-3844108.01%
MSFT180119P001050002017-12-11 11:55AM EST105.0020.1818.1018.350.00-11320.22%
MSFT180119P001100002017-11-17 11:44PM EST110.0027.6227.5527.850.00-50549.22%