MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427C000750002018-03-29 11:51PM EDT75.0016.2516.5017.100.00-110.00%
MSFT180427C000780002018-04-20 11:46PM EDT78.0016.3517.0017.150.00-300.00%
MSFT180427C000790002018-04-16 11:12AM EDT79.0014.8514.4017.500.00-531170.02%
MSFT180427C000800002018-04-23 11:13AM EDT80.0016.300.000.000.00-200.00%
MSFT180427C000810002018-04-06 2:00PM EDT81.0010.159.6011.45-1.20-10.57%20860.00%
MSFT180427C000820002018-04-16 10:54AM EDT82.0011.9812.9514.600.00-1413108.20%
MSFT180427C000830002018-04-23 3:45PM EDT83.0012.200.000.000.00-11500.00%
MSFT180427C000835002018-04-23 3:13PM EDT83.5011.600.000.000.00-1400.00%
MSFT180427C000840002018-04-23 2:09PM EDT84.0011.050.000.000.00-3600.00%
MSFT180427C000850002018-04-23 3:40PM EDT85.0010.160.000.000.00-18400.00%
MSFT180427C000860002018-04-23 3:50PM EDT86.009.350.000.000.00-2200.00%
MSFT180427C000865002018-04-23 11:42AM EDT86.509.600.000.000.00-3800.00%
MSFT180427C000870002018-04-23 3:50PM EDT87.008.400.000.000.00-2900.00%
MSFT180427C000875002018-04-23 2:06PM EDT87.507.800.000.000.00-2700.00%
MSFT180427C000880002018-04-23 3:13PM EDT88.007.250.000.000.00-5600.00%
MSFT180427C000885002018-04-23 2:05PM EDT88.506.900.000.000.00-1600.00%
MSFT180427C000890002018-04-23 3:43PM EDT89.006.400.000.000.00-6500.00%
MSFT180427C000895002018-04-23 3:26PM EDT89.505.890.000.000.00-5000.00%
MSFT180427C000900002018-04-23 3:43PM EDT90.005.550.000.000.00-19200.00%
MSFT180427C000905002018-04-23 3:58PM EDT90.505.350.000.000.00-12500.00%
MSFT180427C000910002018-04-23 3:44PM EDT91.004.800.000.000.00-21400.00%
MSFT180427C000915002018-04-23 3:52PM EDT91.504.500.000.000.00-27500.00%
MSFT180427C000920002018-04-23 3:58PM EDT92.004.200.000.000.00-37600.00%
MSFT180427C000925002018-04-23 3:59PM EDT92.503.850.000.000.00-26000.00%
MSFT180427C000930002018-04-23 3:56PM EDT93.003.500.000.000.00-50300.00%
MSFT180427C000935002018-04-23 3:59PM EDT93.503.150.000.000.00-19900.00%
MSFT180427C000940002018-04-23 3:56PM EDT94.002.870.000.000.00-68700.00%
MSFT180427C000945002018-04-23 3:57PM EDT94.502.610.000.000.00-38300.00%
MSFT180427C000950002018-04-23 3:59PM EDT95.002.300.000.000.00-3,50600.00%
MSFT180427C000955002018-04-23 3:59PM EDT95.502.030.000.000.00-1,69900.78%
MSFT180427C000960002018-04-23 3:58PM EDT96.001.770.000.000.00-1,83401.56%
MSFT180427C000965002018-04-23 3:59PM EDT96.501.550.000.000.00-90703.13%
MSFT180427C000970002018-04-23 3:59PM EDT97.001.350.000.000.00-1,37606.25%
MSFT180427C000975002018-04-23 3:59PM EDT97.501.150.000.000.00-86106.25%
MSFT180427C000980002018-04-23 3:59PM EDT98.000.980.000.000.00-1,61106.25%
MSFT180427C000985002018-04-23 3:59PM EDT98.500.820.000.000.00-70706.25%
MSFT180427C000990002018-04-23 3:57PM EDT99.000.700.000.000.00-1,434012.50%
MSFT180427C000995002018-04-23 3:59PM EDT99.500.570.000.000.00-214012.50%
MSFT180427C001000002018-04-23 3:59PM EDT100.000.460.000.000.00-1,642012.50%
MSFT180427C001010002018-04-23 3:41PM EDT101.000.280.000.000.00-902012.50%
MSFT180427C001020002018-04-23 3:32PM EDT102.000.190.000.000.00-1,302012.50%
MSFT180427C001030002018-04-23 3:39PM EDT103.000.120.000.000.00-217012.50%
MSFT180427C001040002018-04-23 2:04PM EDT104.000.070.000.000.00-167025.00%
MSFT180427C001050002018-04-23 3:54PM EDT105.000.070.000.000.00-391025.00%
MSFT180427C001060002018-04-23 10:24AM EDT106.000.040.000.000.00-30025.00%
MSFT180427C001070002018-04-23 9:30AM EDT107.000.040.000.000.00-4025.00%
MSFT180427C001100002018-04-20 12:35PM EDT110.000.010.000.03-0.01-50.00%298256.25%
MSFT180427C001110002018-04-24 5:36AM EDT111.000.020.000.000.00-2025.00%
MSFT180427C001350002018-04-20 11:46PM EDT135.000.010.000.020.00-200118.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427P000690002018-04-04 4:35PM EDT69.000.120.030.160.00-1010150.78%
MSFT180427P000700002018-04-09 10:45AM EDT70.000.050.000.060.00-1065123.44%
MSFT180427P000730002018-04-20 11:47PM EDT73.000.010.000.010.00-50090.63%
MSFT180427P000740002018-04-18 10:46AM EDT74.000.010.000.020.00-32490.63%
MSFT180427P000750002018-04-17 10:48AM EDT75.000.010.000.030.00-520790.63%
MSFT180427P000770002018-04-18 2:05PM EDT77.000.010.000.030.00-6681.25%
MSFT180427P000780002018-04-12 11:01AM EDT78.000.090.050.120.00-1098.05%
MSFT180427P000790002018-04-23 2:30PM EDT79.000.010.000.000.00-5050.00%
MSFT180427P000800002018-04-23 3:14PM EDT80.000.020.000.000.00-421050.00%
MSFT180427P000810002018-04-23 1:19PM EDT81.000.020.000.000.00-24025.00%
MSFT180427P000820002018-04-23 2:55PM EDT82.000.030.000.000.00-65025.00%
MSFT180427P000830002018-04-23 12:03PM EDT83.000.040.000.000.00-14025.00%
MSFT180427P000835002018-04-23 10:43AM EDT83.500.050.000.000.00-12025.00%
MSFT180427P000840002018-04-23 3:50PM EDT84.000.050.000.000.00-31025.00%
MSFT180427P000850002018-04-23 3:36PM EDT85.000.080.000.000.00-143025.00%
MSFT180427P000860002018-04-23 3:59PM EDT86.000.110.000.000.00-660025.00%
MSFT180427P000865002018-04-23 3:59PM EDT86.500.110.000.000.00-154025.00%
MSFT180427P000870002018-04-23 3:48PM EDT87.000.150.000.000.00-61025.00%
MSFT180427P000875002018-04-23 2:30PM EDT87.500.230.000.000.00-31025.00%
MSFT180427P000880002018-04-23 3:59PM EDT88.000.200.000.000.00-251025.00%
MSFT180427P000885002018-04-23 3:53PM EDT88.500.260.000.000.00-186012.50%
MSFT180427P000890002018-04-23 3:59PM EDT89.000.290.000.000.00-311012.50%
MSFT180427P000895002018-04-23 3:43PM EDT89.500.410.000.000.00-102012.50%
MSFT180427P000900002018-04-23 3:55PM EDT90.000.440.000.000.00-1,104012.50%
MSFT180427P000905002018-04-23 3:55PM EDT90.500.520.000.000.00-105012.50%
MSFT180427P000910002018-04-23 3:57PM EDT91.000.600.000.000.00-590012.50%
MSFT180427P000915002018-04-23 3:46PM EDT91.500.770.000.000.00-148012.50%
MSFT180427P000920002018-04-23 3:59PM EDT92.000.830.000.000.00-1,09606.25%
MSFT180427P000925002018-04-23 3:06PM EDT92.501.140.000.000.00-50206.25%
MSFT180427P000930002018-04-23 3:58PM EDT93.001.150.000.000.00-78806.25%
MSFT180427P000935002018-04-23 3:59PM EDT93.501.320.000.000.00-44806.25%
MSFT180427P000940002018-04-23 3:57PM EDT94.001.490.000.000.00-1,76103.13%
MSFT180427P000945002018-04-23 3:46PM EDT94.501.800.000.000.00-15603.13%
MSFT180427P000950002018-04-23 3:57PM EDT95.001.930.000.000.00-1,67701.56%
MSFT180427P000955002018-04-23 3:52PM EDT95.502.250.000.000.00-71000.00%
MSFT180427P000960002018-04-23 3:54PM EDT96.002.490.000.000.00-61100.00%
MSFT180427P000965002018-04-23 3:52PM EDT96.502.770.000.000.00-12100.00%
MSFT180427P000970002018-04-23 3:57PM EDT97.002.980.000.000.00-24300.00%
MSFT180427P000975002018-04-23 3:59PM EDT97.503.250.000.000.00-16000.00%
MSFT180427P000980002018-04-23 3:48PM EDT98.003.800.000.000.00-39500.00%
MSFT180427P000985002018-04-23 3:53PM EDT98.504.050.000.000.00-35200.00%
MSFT180427P000990002018-04-23 3:53PM EDT99.004.400.000.000.00-18000.00%
MSFT180427P000995002018-04-23 3:50PM EDT99.504.750.000.000.00-23300.00%
MSFT180427P001000002018-04-23 3:59PM EDT100.005.100.000.000.00-6500.00%
MSFT180427P001010002018-04-23 3:50PM EDT101.006.000.000.000.00-10700.00%
MSFT180427P001020002018-04-23 3:50PM EDT102.006.950.000.000.00-4800.00%
MSFT180427P001030002018-04-23 3:39PM EDT103.008.000.000.000.00-10600.00%
MSFT180427P001040002018-04-23 2:07PM EDT104.008.950.000.000.00-18600.00%
MSFT180427P001050002018-04-23 3:43PM EDT105.0010.000.000.000.00-13500.00%
MSFT180427P001060002018-04-23 12:46PM EDT106.0010.500.000.000.00-2000.00%
MSFT180427P001080002018-04-24 5:36AM EDT108.0013.000.000.000.00-2200.00%