MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171124C000400002017-11-14 2:11PM EST40.0043.6440.7544.150.00-60218.75%
MSFT171124C000450002017-10-20 10:45PM EST45.0032.7033.8033.90-32.38-10,118.75%220.00%
MSFT171124C000500002017-11-14 2:20PM EST50.0033.6731.2533.900.00-80187.89%
MSFT171124C000550002017-11-14 2:19PM EST55.0028.6926.1528.800.00-70136.72%
MSFT171124C000600002017-10-27 10:44PM EST60.0019.2023.2024.300.00-11206.74%
MSFT171124C000650002017-11-15 2:23PM EST65.0018.1716.6018.400.00-1190.04%
MSFT171124C000675002017-11-14 2:02PM EST67.5016.2014.0516.650.00-350106.64%
MSFT171124C000695002017-10-27 10:44PM EST69.509.9013.6515.450.00-11144.24%
MSFT171124C000700002017-11-14 2:09PM EST70.0013.6112.3512.450.00-9058.40%
MSFT171124C000710002017-10-27 10:44PM EST71.008.3012.1513.300.00-3535121.48%
MSFT171124C000715002017-10-23 2:12PM EST71.507.8011.9013.000.00-2554125.34%
MSFT171124C000720002017-11-07 9:30AM EST72.0012.0511.7512.000.00-234119.04%
MSFT171124C000725002017-11-14 1:41PM EST72.5011.059.8511.200.00-101084.38%
MSFT171124C000730002017-11-14 1:41PM EST73.0010.609.3510.800.00-100083.20%
MSFT171124C000735002017-10-27 9:50AM EST73.5011.2510.1011.80+5.65+100.89%180124.90%
MSFT171124C000740002017-11-15 10:13AM EST74.009.338.358.500.00-262546.58%
MSFT171124C000745002017-10-20 2:11PM EST74.504.804.704.80+0.75+18.52%1400.00%
MSFT171124C000750002017-11-14 1:53PM EST75.008.657.357.500.00-540141.80%
MSFT171124C000755002017-10-27 8:36AM EST75.508.218.058.90+4.01+95.48%110895.12%
MSFT171124C000760002017-11-15 10:13AM EST76.007.306.356.500.00-283037.11%
MSFT171124C000765002017-11-14 9:44AM EST76.507.015.856.000.00-1034.57%
MSFT171124C000770002017-11-17 3:37PM EST77.005.455.305.50-0.90-14.17%21732.23%
MSFT171124C000775002017-11-14 1:54PM EST77.506.154.855.000.00-360029.79%
MSFT171124C000780002017-11-16 3:17PM EST78.005.304.254.450.00-173523.63%
MSFT171124C000785002017-11-15 3:59PM EST78.504.453.803.950.00-5521.29%
MSFT171124C000790002017-11-17 3:31PM EST79.003.433.403.45-0.80-18.91%162519.04%
MSFT171124C000795002017-11-17 3:57PM EST79.502.982.872.96-0.77-20.53%32217.48%
MSFT171124C000800002017-11-17 3:57PM EST80.002.492.362.48-0.91-26.76%2117416.21%
MSFT171124C000805002017-11-17 3:57PM EST80.502.011.882.01-0.90-30.93%222914.94%
MSFT171124C000810002017-11-17 3:58PM EST81.001.531.431.60-0.83-35.17%2138815.14%
MSFT171124C000820002017-11-17 3:59PM EST82.000.740.710.77-0.65-46.76%9021,32512.06%
MSFT171124C000830002017-11-17 3:59PM EST83.000.250.220.27-0.45-64.29%2,8871,54711.28%
MSFT171124C000840002017-11-17 3:59PM EST84.000.070.050.07-0.16-69.57%1,6141,87011.33%
MSFT171124C000850002017-11-17 3:33PM EST85.000.020.020.04-0.06-75.00%9492,89714.26%
MSFT171124C000860002017-11-17 3:58PM EST86.000.020.000.02-0.01-33.33%8553216.02%
MSFT171124C000865002017-11-16 12:15PM EST86.500.020.000.020.00-133817.97%
MSFT171124C000870002017-11-17 10:52AM EST87.000.010.000.020.00-111219.53%
MSFT171124C000875002017-11-16 12:13PM EST87.500.020.000.020.00-626321.49%
MSFT171124C000880002017-11-13 1:45PM EST88.000.030.000.020.00-36123.05%
MSFT171124C000885002017-11-10 11:54PM EST88.500.040.000.040.00-410527.74%
MSFT171124C000890002017-11-10 11:54PM EST89.000.040.000.040.00-10029.49%
MSFT171124C000900002017-11-16 9:43AM EST90.000.020.000.010.00-163627.34%
MSFT171124C000950002017-11-09 2:53PM EST95.000.010.000.020.00-408044.53%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171124P000600002017-10-30 10:12AM EST60.000.020.000.02-4.83-99.59%60185.94%
MSFT171124P000650002017-10-24 11:28AM EST65.000.050.000.040.00-28571.88%
MSFT171124P000670002017-10-30 10:46AM EST67.000.020.000.03-0.08-80.00%104060.94%
MSFT171124P000675002017-10-27 9:52AM EST67.500.010.000.07-0.12-92.31%121766.02%
MSFT171124P000680002017-10-16 9:30AM EST68.000.150.140.16-0.15-50.00%30181.05%
MSFT171124P000685002017-11-14 12:44PM EST68.500.020.000.020.00-102353.13%
MSFT171124P000690002017-10-27 11:34AM EST69.000.020.000.04-0.08-80.00%53355.47%
MSFT171124P000695002017-10-10 2:30PM EST69.500.360.200.250.00-71979.88%
MSFT171124P000700002017-10-27 12:34PM EST70.000.030.000.05-0.11-78.57%76752.73%
MSFT171124P000705002017-10-09 2:22PM EST70.500.480.270.310.00-11579.10%
MSFT171124P000710002017-11-15 1:26PM EST71.000.010.000.020.00-26247.66%
MSFT171124P000715002017-10-27 12:47PM EST71.500.040.000.05-0.15-78.95%21051.95%
MSFT171124P000720002017-11-15 1:46PM EST72.000.020.000.020.00-1017643.36%
MSFT171124P000725002017-11-01 9:20AM EST72.500.040.000.040.00-15045.70%
MSFT171124P000730002017-11-15 1:22PM EST73.000.020.000.020.00-11,31939.45%
MSFT171124P000735002017-11-01 8:51AM EST73.500.040.000.040.00-250741.80%
MSFT171124P000740002017-11-17 11:10AM EST74.000.020.000.02+0.01+100.00%26435.55%
MSFT171124P000745002017-11-13 12:34PM EST74.500.020.000.020.00-17033.59%
MSFT171124P000750002017-11-14 10:48AM EST75.000.030.000.040.00-137235.35%
MSFT171124P000755002017-11-17 3:58PM EST75.500.010.000.03-0.02-66.67%323531.64%
MSFT171124P000760002017-11-15 10:16AM EST76.000.020.010.04-0.02-50.00%120431.06%
MSFT171124P000765002017-11-16 9:32AM EST76.500.030.010.050.00-24530.08%
MSFT171124P000770002017-11-17 3:15PM EST77.000.030.010.03-0.01-25.00%1612625.59%
MSFT171124P000775002017-11-15 3:51PM EST77.500.050.020.030.00-77423.44%
MSFT171124P000780002017-11-17 3:50PM EST78.000.040.010.03+0.02+100.00%6135821.49%
MSFT171124P000785002017-11-17 10:24AM EST78.500.010.010.03-0.02-66.67%1016119.34%
MSFT171124P000790002017-11-17 1:26PM EST79.000.020.010.04-0.02-50.00%603,54918.16%
MSFT171124P000795002017-11-15 9:55AM EST79.500.080.020.050.00-171,55016.80%
MSFT171124P000800002017-11-17 3:51PM EST80.000.040.030.06-0.01-20.00%42835015.04%
MSFT171124P000805002017-11-17 3:58PM EST80.500.070.060.08+0.01+16.67%2,6672,93413.67%
MSFT171124P000810002017-11-17 3:50PM EST81.000.090.100.12+0.01+12.50%1,4621,05812.50%
MSFT171124P000820002017-11-17 3:58PM EST82.000.320.330.35+0.11+52.38%1,5271,65411.57%
MSFT171124P000830002017-11-17 3:59PM EST83.000.830.790.87+0.32+62.75%92096011.28%
MSFT171124P000840002017-11-17 3:58PM EST84.001.621.621.75+0.56+52.83%4331,22614.45%
MSFT171124P000850002017-11-17 3:57PM EST85.002.572.592.68+0.80+45.20%20813816.70%
MSFT171124P000860002017-11-17 3:34PM EST86.003.553.553.65+0.79+28.62%414319.14%
MSFT171124P000865002017-11-17 11:44PM EST86.503.704.054.250.00-15027.34%
MSFT171124P000875002017-11-17 11:44PM EST87.504.353.855.250.00-1031.93%
MSFT171124P000880002017-11-16 10:36AM EST88.004.954.305.750.00-91034.08%
MSFT171124P000900002017-11-16 10:36AM EST90.006.956.458.600.00-2275.49%
MSFT171124P000950002017-11-15 3:40PM EST95.0012.0611.4513.600.00-30101.17%
MSFT171124P001050002017-10-20 10:45PM EST105.0026.7026.3526.550.00-30231.69%