MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427C000750002018-04-24 12:44PM EDT75.0018.600.000.000.00-100.00%
MSFT180427C000780002018-04-20 11:46PM EDT78.0016.3517.0017.150.00-30317.77%
MSFT180427C000790002018-04-16 11:12AM EDT79.0014.850.000.000.00-500.00%
MSFT180427C000800002018-04-25 3:20PM EDT80.0012.190.000.000.00-400.00%
MSFT180427C000810002018-04-24 2:53PM EDT81.0011.800.000.000.00-4400.00%
MSFT180427C000820002018-04-25 3:21PM EDT82.0010.250.000.000.00-6500.00%
MSFT180427C000830002018-04-25 2:25PM EDT83.008.850.000.000.00-16700.00%
MSFT180427C000835002018-04-24 3:59PM EDT83.509.700.000.000.00-1200.00%
MSFT180427C000840002018-04-24 3:55PM EDT84.009.400.000.000.00-5700.00%
MSFT180427C000850002018-04-25 3:32PM EDT85.007.250.000.000.00-11400.00%
MSFT180427C000860002018-04-24 3:48PM EDT86.007.250.000.000.00-7100.00%
MSFT180427C000865002018-04-25 2:34PM EDT86.505.750.000.000.00-9300.00%
MSFT180427C000870002018-04-25 3:55PM EDT87.005.500.000.000.00-13600.00%
MSFT180427C000875002018-04-25 3:32PM EDT87.505.050.000.000.00-10100.00%
MSFT180427C000880002018-04-25 3:53PM EDT88.004.600.000.000.00-40600.00%
MSFT180427C000885002018-04-25 3:55PM EDT88.504.250.000.000.00-15500.00%
MSFT180427C000890002018-04-25 3:55PM EDT89.003.900.000.000.00-24800.00%
MSFT180427C000895002018-04-25 3:42PM EDT89.503.550.000.000.00-19900.00%
MSFT180427C000900002018-04-25 3:54PM EDT90.003.150.000.000.00-3,17600.00%
MSFT180427C000905002018-04-25 3:55PM EDT90.502.870.000.000.00-31500.00%
MSFT180427C000910002018-04-25 3:59PM EDT91.002.690.000.000.00-1,31100.00%
MSFT180427C000915002018-04-25 3:59PM EDT91.502.400.000.000.00-1,82400.00%
MSFT180427C000920002018-04-25 3:57PM EDT92.002.080.000.000.00-4,09900.00%
MSFT180427C000925002018-04-25 3:59PM EDT92.501.900.000.000.00-1,83600.78%
MSFT180427C000930002018-04-25 3:59PM EDT93.001.590.000.000.00-1,97703.13%
MSFT180427C000935002018-04-25 3:59PM EDT93.501.350.000.000.00-1,09506.25%
MSFT180427C000940002018-04-25 3:59PM EDT94.001.180.000.000.00-1,37906.25%
MSFT180427C000945002018-04-25 3:58PM EDT94.500.970.000.000.00-4,60406.25%
MSFT180427C000950002018-04-25 3:59PM EDT95.000.850.000.000.00-4,754012.50%
MSFT180427C000955002018-04-25 3:59PM EDT95.500.670.000.000.00-969012.50%
MSFT180427C000960002018-04-25 3:59PM EDT96.000.570.000.000.00-1,910012.50%
MSFT180427C000965002018-04-25 3:59PM EDT96.500.460.000.000.00-1,374012.50%
MSFT180427C000970002018-04-25 3:59PM EDT97.000.370.000.000.00-1,326012.50%
MSFT180427C000975002018-04-25 3:59PM EDT97.500.300.000.000.00-500025.00%
MSFT180427C000980002018-04-25 3:58PM EDT98.000.230.000.000.00-1,340025.00%
MSFT180427C000985002018-04-25 3:54PM EDT98.500.160.000.000.00-297025.00%
MSFT180427C000990002018-04-25 3:57PM EDT99.000.130.000.000.00-378025.00%
MSFT180427C000995002018-04-25 3:41PM EDT99.500.090.000.000.00-154025.00%
MSFT180427C001000002018-04-25 3:58PM EDT100.000.090.000.000.00-1,062025.00%
MSFT180427C001010002018-04-25 3:55PM EDT101.000.060.000.000.00-113025.00%
MSFT180427C001020002018-04-25 3:48PM EDT102.000.030.000.000.00-29025.00%
MSFT180427C001030002018-04-25 12:23PM EDT103.000.020.000.000.00-21025.00%
MSFT180427C001040002018-04-25 2:29PM EDT104.000.040.000.000.00-31050.00%
MSFT180427C001050002018-04-25 3:51PM EDT105.000.030.000.000.00-5050.00%
MSFT180427C001060002018-04-25 9:30AM EDT106.000.030.000.000.00-20050.00%
MSFT180427C001070002018-04-23 9:30AM EDT107.000.040.000.000.00-4050.00%
MSFT180427C001080002018-04-26 5:38AM EDT108.000.010.000.000.00-1050.00%
MSFT180427C001100002018-04-20 12:35PM EDT110.000.010.000.03-0.01-50.00%298295.31%
MSFT180427C001110002018-04-26 5:38AM EDT111.000.020.000.000.00-2050.00%
MSFT180427C001300002018-04-26 5:38AM EDT130.000.010.000.000.00-1050.00%
MSFT180427C001350002018-04-20 11:46PM EDT135.000.010.000.020.00-200181.25%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427P000690002018-04-04 4:35PM EDT69.000.120.030.160.00-1010195.31%
MSFT180427P000700002018-04-09 10:45AM EDT70.000.050.000.060.00-1065159.38%
MSFT180427P000730002018-04-20 11:47PM EDT73.000.010.000.010.00-500112.50%
MSFT180427P000740002018-04-18 10:46AM EDT74.000.010.000.020.00-324115.63%
MSFT180427P000750002018-04-17 10:48AM EDT75.000.010.000.030.00-5207112.50%
MSFT180427P000770002018-04-18 2:05PM EDT77.000.010.000.000.00-6050.00%
MSFT180427P000780002018-04-12 11:01AM EDT78.000.090.050.120.00-10120.31%
MSFT180427P000790002018-04-24 3:43PM EDT79.000.030.000.000.00-6050.00%
MSFT180427P000800002018-04-25 3:57PM EDT80.000.060.000.000.00-20050.00%
MSFT180427P000810002018-04-24 3:47PM EDT81.000.050.000.000.00-25050.00%
MSFT180427P000820002018-04-25 3:48PM EDT82.000.050.000.000.00-59050.00%
MSFT180427P000830002018-04-25 3:40PM EDT83.000.090.000.000.00-16025.00%
MSFT180427P000835002018-04-24 2:58PM EDT83.500.100.000.000.00-15025.00%
MSFT180427P000840002018-04-25 3:59PM EDT84.000.110.000.000.00-291025.00%
MSFT180427P000850002018-04-25 3:57PM EDT85.000.160.000.000.00-497025.00%
MSFT180427P000860002018-04-25 3:59PM EDT86.000.240.000.000.00-1,223025.00%
MSFT180427P000865002018-04-25 3:47PM EDT86.500.350.000.000.00-202025.00%
MSFT180427P000870002018-04-25 3:58PM EDT87.000.360.000.000.00-699025.00%
MSFT180427P000875002018-04-25 3:58PM EDT87.500.430.000.000.00-227025.00%
MSFT180427P000880002018-04-25 3:59PM EDT88.000.500.000.000.00-589012.50%
MSFT180427P000885002018-04-25 3:58PM EDT88.500.630.000.000.00-537012.50%
MSFT180427P000890002018-04-25 3:54PM EDT89.000.790.000.000.00-1,710012.50%
MSFT180427P000895002018-04-25 3:58PM EDT89.500.890.000.000.00-346012.50%
MSFT180427P000900002018-04-25 3:59PM EDT90.000.990.000.000.00-3,770012.50%
MSFT180427P000905002018-04-25 3:59PM EDT90.501.150.000.000.00-43906.25%
MSFT180427P000910002018-04-25 3:59PM EDT91.001.360.000.000.00-1,00906.25%
MSFT180427P000915002018-04-25 3:57PM EDT91.501.570.000.000.00-27803.13%
MSFT180427P000920002018-04-25 3:58PM EDT92.001.810.000.000.00-1,24701.56%
MSFT180427P000925002018-04-25 3:59PM EDT92.502.010.000.000.00-1,87200.00%
MSFT180427P000930002018-04-25 3:48PM EDT93.002.520.000.000.00-43200.00%
MSFT180427P000935002018-04-25 3:48PM EDT93.502.830.000.000.00-24900.00%
MSFT180427P000940002018-04-25 3:03PM EDT94.002.910.000.000.00-40300.00%
MSFT180427P000945002018-04-25 3:49PM EDT94.503.300.000.000.00-36500.00%
MSFT180427P000950002018-04-25 3:55PM EDT95.003.650.000.000.00-41000.00%
MSFT180427P000955002018-04-25 3:45PM EDT95.504.250.000.000.00-52600.00%
MSFT180427P000960002018-04-25 3:59PM EDT96.004.200.000.000.00-19000.00%
MSFT180427P000965002018-04-25 3:35PM EDT96.504.850.000.000.00-41400.00%
MSFT180427P000970002018-04-25 3:43PM EDT97.005.450.000.000.00-10400.00%
MSFT180427P000975002018-04-25 3:37PM EDT97.505.800.000.000.00-9900.00%
MSFT180427P000980002018-04-25 2:24PM EDT98.006.300.000.000.00-2600.00%
MSFT180427P000985002018-04-24 3:52PM EDT98.505.600.000.000.00-22700.00%
MSFT180427P000990002018-04-24 3:55PM EDT99.006.000.000.000.00-20800.00%
MSFT180427P000995002018-04-24 3:51PM EDT99.506.450.000.000.00-20300.00%
MSFT180427P001000002018-04-25 3:32PM EDT100.007.950.000.000.00-18500.00%
MSFT180427P001010002018-04-24 3:55PM EDT101.007.850.000.000.00-8000.00%
MSFT180427P001020002018-04-24 3:55PM EDT102.008.750.000.000.00-6600.00%
MSFT180427P001030002018-04-24 3:53PM EDT103.009.800.000.000.00-4800.00%
MSFT180427P001040002018-04-24 3:55PM EDT104.0010.700.000.000.00-42700.00%
MSFT180427P001050002018-04-24 3:55PM EDT105.0011.700.000.000.00-30600.00%
MSFT180427P001060002018-04-24 2:58PM EDT106.0012.950.000.000.00-21400.00%
MSFT180427P001080002018-04-26 5:38AM EDT108.0014.850.000.000.00-100.00%