MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180601C000750002018-05-25 3:59PM EDT75.0023.3623.3523.50+0.06+0.26%211,01891.80%
MSFT180601C000800002018-05-25 3:46PM EDT80.0018.3316.6520.05+0.88+5.04%104154.79%
MSFT180601C000830002018-05-25 8:36PM EDT83.0015.3313.7017.050.00-4050.00%
MSFT180601C000840002018-05-25 8:36PM EDT84.0013.2014.3514.450.00-262953.52%
MSFT180601C000850002018-05-24 9:43AM EDT85.0013.8013.3513.450.00-95350.00%
MSFT180601C000855002018-05-25 8:36PM EDT85.5012.0511.2514.550.00-55119.92%
MSFT180601C000860002018-05-24 12:22PM EDT86.0011.9512.3512.450.00-91753.13%
MSFT180601C000865002018-04-27 12:56PM EDT86.507.508.6010.800.00-58340.00%
MSFT180601C000870002018-05-22 11:50AM EDT87.0010.559.7013.000.00-11109.08%
MSFT180601C000875002018-05-24 10:26AM EDT87.5010.2010.8510.950.00-63147.27%
MSFT180601C000880002018-05-25 12:10PM EDT88.0010.6510.3510.45+0.80+8.12%3945.31%
MSFT180601C000885002018-05-23 11:12AM EDT88.508.958.3011.500.00-1299.61%
MSFT180601C000890002018-05-25 11:41AM EDT89.009.909.359.45+0.70+7.61%91541.60%
MSFT180601C000895002018-05-23 12:06PM EDT89.508.207.4510.450.00-2491.99%
MSFT180601C000900002018-05-24 3:00PM EDT90.008.208.358.450.00-1020037.70%
MSFT180601C000905002018-05-22 10:01AM EDT90.507.436.459.500.00-5586.82%
MSFT180601C000910002018-05-25 12:10PM EDT91.007.657.357.50+0.61+8.66%41337.21%
MSFT180601C000915002018-05-23 11:47AM EDT91.506.305.358.550.00-3381.54%
MSFT180601C000920002018-05-25 3:59PM EDT92.006.456.356.50+0.25+4.03%183633.11%
MSFT180601C000925002018-05-25 11:17AM EDT92.506.324.257.50+0.42+7.12%112273.78%
MSFT180601C000930002018-05-25 3:59PM EDT93.005.455.355.50+0.40+7.92%5389328.91%
MSFT180601C000935002018-05-25 3:29PM EDT93.505.004.905.05+0.30+6.38%4420429.00%
MSFT180601C000940002018-05-25 3:59PM EDT94.004.454.404.50+1.20+36.92%2860424.61%
MSFT180601C000945002018-05-25 3:59PM EDT94.504.003.904.10+0.35+9.59%5999326.27%
MSFT180601C000950002018-05-25 3:59PM EDT95.003.503.453.60+0.10+2.94%2221,34923.83%
MSFT180601C000955002018-05-25 3:50PM EDT95.502.982.973.15-0.01-0.33%641,27022.85%
MSFT180601C000960002018-05-25 3:41PM EDT96.002.602.532.65+0.04+1.56%23263920.22%
MSFT180601C000965002018-05-25 3:58PM EDT96.502.072.122.20-0.08-3.72%12887918.75%
MSFT180601C000970002018-05-25 3:53PM EDT97.001.741.721.82-0.04-2.25%5831,23718.46%
MSFT180601C000975002018-05-25 3:59PM EDT97.501.381.361.42-0.04-2.82%1,2583,68417.14%
MSFT180601C000980002018-05-25 3:59PM EDT98.001.011.031.09-0.10-9.01%1,4224,20416.55%
MSFT180601C000985002018-05-25 3:59PM EDT98.500.770.750.80-0.09-10.47%3,0531,44115.97%
MSFT180601C000990002018-05-25 3:59PM EDT99.000.540.520.58-0.09-14.29%1,8242,10815.82%
MSFT180601C000995002018-05-25 3:59PM EDT99.500.360.350.40-0.08-18.18%9941,71515.58%
MSFT180601C001000002018-05-25 3:59PM EDT100.000.240.230.24-0.06-20.00%2,1836,97014.75%
MSFT180601C001010002018-05-25 3:58PM EDT101.000.090.080.10-0.04-30.77%5701,82315.04%
MSFT180601C001020002018-05-25 3:27PM EDT102.000.040.020.05-0.03-42.86%15383116.21%
MSFT180601C001030002018-05-25 12:38PM EDT103.000.020.020.03-0.01-33.33%2486417.77%
MSFT180601C001040002018-05-25 9:33AM EDT104.000.030.010.020.00-244019.53%
MSFT180601C001050002018-05-25 11:56AM EDT105.000.010.000.010.00-223,11520.31%
MSFT180601C001060002018-05-17 10:36AM EDT106.000.020.000.030.00-11226.56%
MSFT180601C001070002018-05-24 9:31AM EDT107.000.010.000.010.00-11525.39%
MSFT180601C001100002018-05-16 12:24PM EDT110.000.010.000.020.00-1049135.55%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180601P000800002018-05-11 2:42PM EDT80.000.010.010.04-0.04-80.00%19063.67%
MSFT180601P000850002018-05-24 1:40PM EDT85.000.010.000.030.00-214048.05%
MSFT180601P000855002018-05-23 3:59PM EDT85.500.020.000.010.00-12012940.63%
MSFT180601P000860002018-05-24 1:00PM EDT86.000.020.000.010.00-45739.06%
MSFT180601P000865002018-05-21 10:45AM EDT86.500.010.000.010.00-108937.50%
MSFT180601P000870002018-05-25 10:05AM EDT87.000.010.000.010.00-1129035.94%
MSFT180601P000875002018-05-25 10:56AM EDT87.500.010.000.02-0.01-50.00%512437.50%
MSFT180601P000880002018-05-24 3:23PM EDT88.000.010.000.020.00-2615735.94%
MSFT180601P000885002018-05-24 3:21PM EDT88.500.020.000.020.00-1221434.38%
MSFT180601P000890002018-05-25 2:16PM EDT89.000.020.000.020.00-204,18632.81%
MSFT180601P000895002018-05-24 3:21PM EDT89.500.020.010.030.00-122,32332.81%
MSFT180601P000900002018-05-25 3:42PM EDT90.000.010.010.03-0.02-66.67%1382,96231.25%
MSFT180601P000905002018-05-24 2:11PM EDT90.500.030.010.030.00-538429.69%
MSFT180601P000910002018-05-25 3:58PM EDT91.000.030.020.03-0.01-25.00%11117227.93%
MSFT180601P000915002018-05-25 3:50PM EDT91.500.030.020.04-0.02-40.00%220427.54%
MSFT180601P000920002018-05-25 3:55PM EDT92.000.040.020.04-0.01-20.00%172,84425.78%
MSFT180601P000925002018-05-25 2:13PM EDT92.500.050.030.04-0.04-44.44%151,39724.02%
MSFT180601P000930002018-05-25 3:48PM EDT93.000.050.030.05-0.02-28.57%4926623.24%
MSFT180601P000935002018-05-25 3:43PM EDT93.500.060.040.06-0.05-45.45%7238622.07%
MSFT180601P000940002018-05-25 3:57PM EDT94.000.070.060.07-0.03-30.00%791,40620.90%
MSFT180601P000945002018-05-25 3:59PM EDT94.500.080.070.09-0.02-20.00%5694320.12%
MSFT180601P000950002018-05-25 3:59PM EDT95.000.100.090.12-0.05-33.33%19950519.43%
MSFT180601P000960002018-05-25 3:55PM EDT96.000.210.170.20-0.05-19.23%51382517.63%
MSFT180601P000965002018-05-25 3:56PM EDT96.500.280.240.27-0.06-17.65%1,52583316.99%
MSFT180601P000970002018-05-25 3:59PM EDT97.000.370.330.37-0.09-19.57%6341,59716.50%
MSFT180601P000975002018-05-25 3:59PM EDT97.500.490.460.51-0.09-15.52%1,7491,52916.16%
MSFT180601P000980002018-05-25 3:59PM EDT98.000.670.630.68-0.11-14.10%1,90591215.63%
MSFT180601P000985002018-05-25 3:59PM EDT98.500.900.850.90-0.12-11.76%1,57825015.24%
MSFT180601P000990002018-05-25 3:59PM EDT99.001.151.101.17-0.17-12.88%1,17952014.84%
MSFT180601P000995002018-05-25 3:59PM EDT99.501.471.411.51-0.17-10.37%33437814.94%
MSFT180601P001000002018-05-25 3:51PM EDT100.001.851.781.88-0.16-7.96%70048814.75%
MSFT180601P001010002018-05-25 8:36PM EDT101.002.772.622.760.00-1751615.82%
MSFT180601P001020002018-05-25 3:29PM EDT102.003.603.553.70-0.25-6.49%4518116.90%
MSFT180601P001030002018-05-25 3:51PM EDT103.004.654.504.70-0.80-14.68%7518720.31%
MSFT180601P001110002018-05-25 8:36PM EDT111.0012.7512.5012.700.00-152144.53%