MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200612C001500002020-06-05 2:35PM EDT150.0036.3535.0039.20+1.96+5.70%625150.29%
MSFT200612C001525002020-05-29 12:54PM EDT152.5028.6534.6034.800.00-151575.39%
MSFT200612C001550002020-06-05 9:36AM EDT155.0028.7530.0034.25-0.67-2.28%122134.86%
MSFT200612C001575002020-06-05 9:33AM EDT157.5024.9327.4031.80-2.87-10.32%119127.64%
MSFT200612C001600002020-06-05 9:49AM EDT160.0024.7125.0529.35+0.91+3.82%118120.39%
MSFT200612C001625002020-06-04 9:50AM EDT162.5022.8023.3526.550.00-12064.16%
MSFT200612C001650002020-06-05 2:35PM EDT165.0021.2920.1024.45+3.40+19.01%249105.62%
MSFT200612C001675002020-06-05 3:07PM EDT167.5019.2217.5022.00+2.67+16.13%106398.10%
MSFT200612C001700002020-06-05 3:58PM EDT170.0016.9515.2018.00+3.75+28.41%15014562.55%
MSFT200612C001725002020-06-05 3:34PM EDT172.5015.0512.8516.25+4.45+41.98%6821669.41%
MSFT200612C001750002020-06-05 3:59PM EDT175.0012.7011.2013.00+4.28+50.83%19265048.54%
MSFT200612C001775002020-06-05 3:57PM EDT177.509.708.8011.00+3.45+55.20%1611,01449.51%
MSFT200612C001800002020-06-05 3:59PM EDT180.007.725.858.25+3.17+69.67%1,5261,76537.77%
MSFT200612C001825002020-06-05 3:59PM EDT182.505.703.856.00+2.70+90.00%3,1712,38032.79%
MSFT200612C001850002020-06-05 3:59PM EDT185.003.953.103.80+2.17+121.91%16,6498,14326.78%
MSFT200612C001875002020-06-05 3:59PM EDT187.502.502.092.50+1.53+157.73%16,8985,75127.63%
MSFT200612C001900002020-06-05 3:59PM EDT190.001.191.101.48+0.72+153.19%29,9566,20627.44%
MSFT200612C001925002020-06-05 3:59PM EDT192.500.620.550.73+0.38+158.33%4,4562,85126.27%
MSFT200612C001950002020-06-05 3:59PM EDT195.000.370.320.40+0.25+208.33%5,7324,90427.25%
MSFT200612C001975002020-06-05 3:59PM EDT197.500.220.200.25+0.14+175.00%4,48176729.30%
MSFT200612C002000002020-06-05 3:59PM EDT200.000.160.140.16+0.10+166.67%2,5342,14631.25%
MSFT200612C002025002020-06-05 3:59PM EDT202.500.120.100.12+0.09+300.00%5061,14233.99%
MSFT200612C002050002020-06-05 3:54PM EDT205.000.080.040.09+0.06+300.00%2,21939936.43%
MSFT200612C002075002020-06-05 3:46PM EDT207.500.060.000.54+0.04+200.00%1,66742957.57%
MSFT200612C002100002020-06-05 3:39PM EDT210.000.050.010.05+0.03+150.00%4801,41340.63%
MSFT200612C002150002020-06-05 3:41PM EDT215.000.030.010.04+0.02+200.00%16542246.48%
MSFT200612C002200002020-06-05 3:39PM EDT220.000.020.000.01+0.01+100.00%11916845.31%
PutsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200612P001500002020-06-05 3:09PM EDT150.000.010.000.10-0.01-50.00%1128073.44%
MSFT200612P001525002020-06-05 3:43PM EDT152.500.010.000.01-0.02-66.67%819953.13%
MSFT200612P001550002020-06-05 2:21PM EDT155.000.010.000.25-0.02-66.67%2224172.66%
MSFT200612P001575002020-06-05 3:19PM EDT157.500.020.010.04-0.01-33.33%1348954.30%
MSFT200612P001600002020-06-05 3:51PM EDT160.000.030.010.04-0.04-57.14%5763550.00%
MSFT200612P001625002020-06-05 3:30PM EDT162.500.020.010.05-0.06-75.00%3741149.61%
MSFT200612P001650002020-06-05 3:42PM EDT165.000.040.040.05-0.07-63.64%1371,84644.92%
MSFT200612P001675002020-06-05 3:58PM EDT167.500.050.050.07-0.12-70.59%3021,00042.19%
MSFT200612P001700002020-06-05 3:57PM EDT170.000.090.050.20-0.16-64.00%7091,85944.92%
MSFT200612P001725002020-06-05 3:49PM EDT172.500.130.090.15-0.26-66.67%1,1532,53037.11%
MSFT200612P001750002020-06-05 3:58PM EDT175.000.200.150.18-0.46-69.70%2,2674,50332.96%
MSFT200612P001775002020-06-05 3:59PM EDT177.500.320.250.40-0.72-69.23%2,3993,58033.40%
MSFT200612P001800002020-06-05 3:59PM EDT180.000.530.460.75-1.13-68.07%6,0983,94333.13%
MSFT200612P001825002020-06-05 3:59PM EDT182.500.880.801.00-1.72-66.15%4,9473,24728.88%
MSFT200612P001850002020-06-05 3:59PM EDT185.001.551.361.84-2.43-61.06%6,0511,47129.47%
MSFT200612P001875002020-06-05 3:59PM EDT187.502.402.202.80-3.50-59.32%2,51742227.64%
MSFT200612P001900002020-06-05 3:58PM EDT190.004.303.504.90-3.40-44.16%67219734.35%
MSFT200612P001925002020-06-05 3:49PM EDT192.506.433.658.00-3.61-35.96%545250.49%
MSFT200612P001950002020-06-05 3:46PM EDT195.008.905.9010.40-2.20-19.82%183757.98%
MSFT200612P001975002020-06-05 3:59PM EDT197.5010.208.7512.80-2.57-20.13%1664.77%
MSFT200612P002000002020-05-29 2:54PM EDT200.0018.4612.6513.850.00-61351.32%
MSFT200612P002025002020-06-05 1:58PM EDT202.5016.4515.1516.20-1.34-7.53%2354.71%
MSFT200612P002050002020-05-15 3:50PM EDT205.0023.1515.8520.000.00-1181.91%
MSFT200612P002100002020-05-13 9:42AM EDT210.0029.1020.9025.000.00--194.46%