MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171215C000425002017-11-16 1:22PM EST42.5040.8338.2040.200.00-1100.00%
MSFT171215C000450002017-11-16 1:22PM EST45.0038.3235.7537.750.00-110.00%
MSFT171215C000475002017-11-14 2:27PM EST47.5036.1133.1535.500.00-1200.00%
MSFT171215C000500002017-11-30 3:55PM EST50.0034.1532.1035.650.00-110307.03%
MSFT171215C000550002017-11-14 3:55PM EST55.0028.9527.2527.500.00-6400.00%
MSFT171215C000600002017-12-11 2:20PM EST60.0025.200.000.000.00-100.00%
MSFT171215C000625002017-11-17 3:49PM EST62.5020.0019.9020.00-0.72-3.47%490.00%
MSFT171215C000650002017-12-11 12:53PM EST65.0020.100.000.000.00-800.00%
MSFT171215C000675002017-12-06 10:30AM EST67.5015.1514.8515.15+0.16+1.07%4520.00%
MSFT171215C000700002017-12-11 2:16PM EST70.0015.240.000.000.00-300.00%
MSFT171215C000710002017-12-04 1:19PM EST71.0011.2010.0510.35-1.50-11.81%430.00%
MSFT171215C000725002017-12-11 3:22PM EST72.5012.540.000.000.00-100.00%
MSFT171215C000730002017-11-24 12:49PM EST73.009.6510.2510.450.00-16160.00%
MSFT171215C000735002017-12-05 1:53PM EST73.508.738.859.10+8.73-120.00%
MSFT171215C000740002017-12-04 4:32PM EST74.008.307.157.400.00-1000.00%
MSFT171215C000745002017-12-01 11:52PM EST74.509.809.709.850.00-2600.00%
MSFT171215C000750002017-12-11 3:34PM EST75.0010.200.000.000.00-57100.00%
MSFT171215C000755002017-12-08 10:00AM EST75.508.558.858.95+2.35+37.90%13240.00%
MSFT171215C000760002017-11-29 4:35PM EST76.007.607.407.550.00-1600.00%
MSFT171215C000765002017-11-29 4:35PM EST76.508.156.907.100.00-550.00%
MSFT171215C000770002017-12-06 9:50AM EST77.005.385.405.60-1.61-23.03%15360.00%
MSFT171215C000775002017-12-11 12:30PM EST77.507.550.000.000.00-10200.00%
MSFT171215C000780002017-12-07 11:27AM EST78.004.384.454.60-1.14-20.65%4820.00%
MSFT171215C000785002017-12-07 10:12AM EST78.503.804.004.15+3.80-5120.00%
MSFT171215C000790002017-12-08 10:03AM EST79.005.105.355.45+1.35+36.00%6670.00%
MSFT171215C000795002017-12-08 9:55AM EST79.504.604.654.80+1.73+60.28%221240.00%
MSFT171215C000800002017-12-11 3:58PM EST80.005.250.000.000.00-1,41600.00%
MSFT171215C000805002017-12-11 3:56PM EST80.504.700.000.000.00-57100.00%
MSFT171215C000810002017-12-11 3:30PM EST81.004.180.000.000.00-11300.00%
MSFT171215C000815002017-12-11 3:59PM EST81.503.750.000.000.00-1500.00%
MSFT171215C000820002017-12-11 3:57PM EST82.003.220.000.000.00-28900.00%
MSFT171215C000825002017-12-11 3:52PM EST82.502.750.000.000.00-45900.00%
MSFT171215C000830002017-12-11 3:41PM EST83.002.250.000.000.00-1,40200.00%
MSFT171215C000835002017-12-11 3:58PM EST83.501.840.000.000.00-1,91300.00%
MSFT171215C000840002017-12-11 3:54PM EST84.001.380.000.000.00-1,19300.00%
MSFT171215C000845002017-12-11 3:58PM EST84.501.050.000.000.00-3,21200.00%
MSFT171215C000850002017-12-11 3:59PM EST85.000.720.690.75+0.34+89.47%4,80123,84417.68%
MSFT171215C000855002017-12-11 3:59PM EST85.500.480.000.000.00-3,86700.78%
MSFT171215C000860002017-12-11 3:58PM EST86.000.290.000.000.00-1,96403.13%
MSFT171215C000865002017-12-11 3:57PM EST86.500.170.000.000.00-47003.13%
MSFT171215C000870002017-12-11 3:50PM EST87.000.090.000.000.00-62706.25%
MSFT171215C000875002017-12-11 2:48PM EST87.500.040.000.000.00-52806.25%
MSFT171215C000880002017-12-11 3:19PM EST88.000.030.000.000.00-9006.25%
MSFT171215C000885002017-12-06 10:00AM EST88.500.030.000.02-0.05-62.50%1031719.14%
MSFT171215C000890002017-12-08 9:30AM EST89.000.030.000.03+0.02+200.00%25623.05%
MSFT171215C000895002017-12-11 3:18PM EST89.500.010.000.000.00-10012.50%
MSFT171215C000900002017-12-11 2:56PM EST90.000.010.000.000.00-9012.50%
MSFT171215C000905002017-12-08 11:51PM EST90.500.020.000.020.00-20028.13%
MSFT171215C000910002017-12-01 10:06AM EST91.000.030.010.04+0.02+200.00%146133.99%
MSFT171215C000915002017-12-05 10:55AM EST91.500.010.000.02-0.01-50.00%10020132.42%
MSFT171215C000925002017-11-30 10:09AM EST92.500.010.000.030.00-147039.06%
MSFT171215C000950002017-11-22 11:34AM EST95.000.010.000.010.00-11,67542.19%
MSFT171215C001000002017-11-24 9:44AM EST100.000.010.000.02-0.02-66.67%119859.38%
MSFT171215C001100002017-11-03 10:51PM EST110.000.020.000.020.00-9090.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171215P000425002017-10-19 11:06AM EST42.500.010.000.020.00-151,252234.38%
MSFT171215P000450002017-10-03 10:51AM EST45.000.010.000.030.00-201,099225.00%
MSFT171215P000475002017-10-27 12:05PM EST47.500.010.000.02-0.02-66.67%101,022198.44%
MSFT171215P000500002017-10-27 12:17PM EST50.000.010.000.01-0.01-50.00%91,923168.75%
MSFT171215P000550002017-11-09 10:59AM EST55.000.010.000.030.00-164,756159.38%
MSFT171215P000600002017-12-11 12:03PM EST60.000.010.000.000.00-1050.00%
MSFT171215P000625002017-12-11 3:08PM EST62.500.020.000.000.00-3050.00%
MSFT171215P000650002017-11-27 10:36AM EST65.000.010.000.02-0.01-50.00%910,49798.44%
MSFT171215P000675002017-12-04 9:57AM EST67.500.010.020.080.00-114,665104.69%
MSFT171215P000690002017-11-24 12:49PM EST69.000.030.000.040.00-8885.16%
MSFT171215P000700002017-12-07 3:07PM EST70.000.010.000.03-0.02-66.67%11910,65276.56%
MSFT171215P000710002017-12-07 6:50PM EST71.000.040.000.040.00-202075.00%
MSFT171215P000715002017-12-11 11:31AM EST71.500.010.000.000.00-1050.00%
MSFT171215P000720002017-12-08 11:25AM EST72.000.020.000.02-0.01-33.33%16064.06%
MSFT171215P000725002017-12-08 2:51PM EST72.500.010.000.02-0.01-50.00%2074,49661.72%
MSFT171215P000730002017-12-04 11:11AM EST73.000.050.070.13+0.01+25.00%31182.81%
MSFT171215P000740002017-12-05 1:42PM EST74.000.060.010.04-0.01-14.29%357561.33%
MSFT171215P000745002017-11-27 2:45PM EST74.500.030.030.04-0.02-40.00%7861.72%
MSFT171215P000750002017-12-11 3:38PM EST75.000.010.000.01-0.01-50.00%2344,59850.00%
MSFT171215P000755002017-12-04 2:37PM EST75.500.130.140.22+0.08+160.00%202376.37%
MSFT171215P000760002017-12-08 3:59PM EST76.000.010.000.03-0.03-75.00%257152.34%
MSFT171215P000765002017-12-11 10:12AM EST76.500.010.000.000.00-10025.00%
MSFT171215P000770002017-12-11 3:48PM EST77.000.010.000.000.00-16025.00%
MSFT171215P000775002017-12-11 2:54PM EST77.500.010.000.000.00-143025.00%
MSFT171215P000780002017-12-11 10:10AM EST78.000.010.000.000.00-4025.00%
MSFT171215P000785002017-12-11 10:42AM EST78.500.030.000.000.00-13025.00%
MSFT171215P000790002017-12-11 1:06PM EST79.000.010.000.000.00-57012.50%
MSFT171215P000795002017-12-11 11:17AM EST79.500.030.000.000.00-24012.50%
MSFT171215P000800002017-12-11 3:44PM EST80.000.020.000.000.00-1,245012.50%
MSFT171215P000805002017-12-11 3:59PM EST80.500.020.000.000.00-83012.50%
MSFT171215P000810002017-12-11 3:52PM EST81.000.030.000.000.00-119012.50%
MSFT171215P000815002017-12-11 3:57PM EST81.500.030.000.000.00-87012.50%
MSFT171215P000820002017-12-11 3:50PM EST82.000.050.000.000.00-532012.50%
MSFT171215P000825002017-12-11 3:59PM EST82.500.070.000.000.00-56606.25%
MSFT171215P000830002017-12-11 3:57PM EST83.000.090.000.000.00-55206.25%
MSFT171215P000835002017-12-11 3:59PM EST83.500.120.000.000.00-1,56106.25%
MSFT171215P000840002017-12-11 3:55PM EST84.000.210.000.000.00-1,41903.13%
MSFT171215P000845002017-12-11 3:50PM EST84.500.330.000.000.00-1,34503.13%
MSFT171215P000850002017-12-11 3:59PM EST85.000.460.000.000.00-3,96500.78%
MSFT171215P000855002017-12-11 3:54PM EST85.500.750.000.000.00-27300.00%
MSFT171215P000860002017-12-11 3:56PM EST86.001.080.000.000.00-27000.00%
MSFT171215P000865002017-12-11 3:59PM EST86.501.430.000.000.00-1100.00%
MSFT171215P000870002017-12-11 3:27PM EST87.001.970.000.000.00-2200.00%
MSFT171215P000875002017-12-11 11:20AM EST87.502.920.000.000.00-3600.00%
MSFT171215P000880002017-12-11 3:58PM EST88.002.800.000.000.00-26300.00%
MSFT171215P000885002017-12-11 3:27PM EST88.503.400.000.000.00-900.00%
MSFT171215P000890002017-12-11 10:09AM EST89.004.350.000.000.00-200.00%
MSFT171215P000900002017-12-11 12:57PM EST90.004.800.000.000.00-100.00%
MSFT171215P000905002017-12-08 10:14AM EST90.506.556.256.45-1.80-22.22%45682.03%
MSFT171215P000915002017-12-08 10:14AM EST91.509.107.307.45-1.80-19.78%12690.72%
MSFT171215P000925002017-11-14 11:52AM EST92.509.2610.0510.300.00-20157.42%
MSFT171215P000950002017-11-14 11:51AM EST95.0011.7412.2512.750.00-30172.46%
MSFT171215P001000002017-12-08 2:33PM EST100.0015.9415.0016.55-0.41-2.51%20142.87%
MSFT171215P001050002017-10-30 12:53PM EST105.0021.8521.4522.40-4.40-16.76%8012219.92%