MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190524C000850002019-05-10 1:08PM EDT85.0040.770.000.000.00-100.00%
MSFT190524C000855002019-05-10 12:52PM EDT85.5040.350.000.000.00-600.00%
MSFT190524C001000002019-05-15 12:53PM EDT100.0025.850.000.000.00-100.00%
MSFT190524C001100002019-05-21 2:36PM EDT110.0017.290.000.000.00-1500.00%
MSFT190524C001110002019-05-15 11:03AM EDT111.0014.600.000.000.00-100.00%
MSFT190524C001120002019-05-21 3:25PM EDT112.0015.020.000.000.00-1000.00%
MSFT190524C001130002019-05-21 3:19PM EDT113.0013.920.000.000.00-1800.00%
MSFT190524C001150002019-05-21 3:37PM EDT115.0012.150.000.000.00-8900.00%
MSFT190524C001160002019-05-16 10:36AM EDT116.0013.200.000.000.00-500.00%
MSFT190524C001170002019-05-20 11:18AM EDT117.0010.220.000.000.00-1100.00%
MSFT190524C001180002019-05-21 2:40PM EDT118.009.200.000.000.00-300.00%
MSFT190524C001190002019-05-20 2:06PM EDT119.007.550.000.000.00-300.00%
MSFT190524C001200002019-05-21 3:37PM EDT120.007.260.000.000.00-9300.00%
MSFT190524C001210002019-05-21 9:33AM EDT121.006.540.000.000.00-300.00%
MSFT190524C001220002019-05-21 1:47PM EDT122.005.200.000.000.00-1800.00%
MSFT190524C001230002019-05-21 3:53PM EDT123.004.060.000.000.00-10900.00%
MSFT190524C001240002019-05-21 3:55PM EDT124.003.160.000.000.00-45400.00%
MSFT190524C001250002019-05-21 3:58PM EDT125.002.490.000.000.00-1,49000.00%
MSFT190524C001260002019-05-21 3:59PM EDT126.001.680.000.000.00-1,15600.00%
MSFT190524C001270002019-05-21 3:59PM EDT127.001.080.000.000.00-8,02500.39%
MSFT190524C001280002019-05-21 3:59PM EDT128.000.620.000.000.00-6,83703.13%
MSFT190524C001320002019-05-21 2:48PM EDT132.000.050.000.000.00-525012.50%
MSFT190524C001340002019-05-21 3:44PM EDT134.000.020.000.000.00-62012.50%
MSFT190524C001360002019-05-21 10:30AM EDT136.000.010.000.000.00-11025.00%
MSFT190524C001370002019-05-21 9:59AM EDT137.000.010.000.000.00-9025.00%
MSFT190524C001380002019-05-10 2:57PM EDT138.000.030.000.000.00-8025.00%
MSFT190524C001390002019-05-17 9:34AM EDT139.000.020.000.000.00-1025.00%
MSFT190524C001500002019-04-25 10:43AM EDT150.000.010.000.000.00--050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190524P000885002019-05-02 10:47AM EDT88.500.010.000.000.00--050.00%
MSFT190524P000920002019-05-10 11:15AM EDT92.000.010.000.000.00-5050.00%
MSFT190524P000965002019-04-23 3:42PM EDT96.500.030.000.000.00--050.00%
MSFT190524P000970002019-04-23 11:32AM EDT97.000.020.000.000.00--050.00%
MSFT190524P000975002019-04-23 3:41PM EDT97.500.040.000.000.00--050.00%
MSFT190524P000980002019-04-24 3:48PM EDT98.000.020.000.000.00--050.00%
MSFT190524P000990002019-05-07 1:03PM EDT99.000.020.000.000.00-15050.00%
MSFT190524P001000002019-05-09 12:37PM EDT100.000.040.000.000.00-5050.00%
MSFT190524P001030002019-05-10 3:50PM EDT103.000.020.000.000.00-1050.00%
MSFT190524P001040002019-05-10 3:49PM EDT104.000.020.000.000.00-14050.00%
MSFT190524P001050002019-05-16 10:41AM EDT105.000.010.000.000.00-20050.00%
MSFT190524P001060002019-05-10 12:12PM EDT106.000.060.000.000.00-8050.00%
MSFT190524P001080002019-05-21 10:35AM EDT108.000.010.000.000.00-2050.00%
MSFT190524P001090002019-05-20 10:18AM EDT109.000.010.000.000.00-1050.00%
MSFT190524P001100002019-05-16 2:16PM EDT110.000.020.000.000.00-10025.00%
MSFT190524P001110002019-05-17 3:48PM EDT111.000.020.000.000.00-31025.00%
MSFT190524P001120002019-05-20 11:57AM EDT112.000.020.000.000.00-6025.00%
MSFT190524P001140002019-05-21 2:15PM EDT114.000.020.000.000.00-116025.00%
MSFT190524P001150002019-05-20 3:57PM EDT115.000.040.010.000.00-46025.00%
MSFT190524P001160002019-05-21 3:52PM EDT116.000.030.000.000.00-114025.00%
MSFT190524P001170002019-05-21 12:38PM EDT117.000.040.000.000.00-20025.00%
MSFT190524P001180002019-05-21 3:28PM EDT118.000.030.000.000.00-15025.00%
MSFT190524P001190002019-05-21 1:26PM EDT119.000.050.000.000.00-13012.50%
MSFT190524P001200002019-05-21 3:55PM EDT120.000.070.000.000.00-97012.50%
MSFT190524P001210002019-05-21 1:40PM EDT121.000.100.000.000.00-69012.50%
MSFT190524P001270002019-05-21 3:58PM EDT127.001.120.000.000.00-1,74600.00%
MSFT190524P001300002019-05-21 3:02PM EDT130.003.300.000.000.00-16300.00%
MSFT190524P001310002019-05-21 2:23PM EDT131.003.900.000.000.00-1600.00%
MSFT190524P001330002019-05-21 9:30AM EDT133.006.200.000.000.00-2900.00%
MSFT190524P001340002019-05-21 12:19PM EDT134.007.000.000.000.00-300.00%
MSFT190524P001350002019-05-21 11:57AM EDT135.008.100.000.000.00-100.00%
MSFT190524P001360002019-05-14 10:46AM EDT136.0011.600.000.000.00-6500.00%
MSFT190524P001370002019-05-01 10:00AM EDT137.0010.000.000.000.00-200.00%
MSFT190524P001450002019-04-25 2:29PM EDT145.0019.650.000.000.00-300.00%
MSFT190524P001500002019-05-17 3:49PM EDT150.0023.300.000.000.00-100.00%