MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181019C000550002018-10-16 2:54PM EDT55.0052.8053.0055.250.00-0.85%12443781.25%
MSFT181019C000600002018-10-16 2:54PM EDT60.0047.9046.7550.850.00-1212604.69%
MSFT181019C000650002018-10-16 11:31AM EDT65.0045.300.000.000.00-1850.00%
MSFT181019C000700002018-10-16 2:54PM EDT70.0047.1936.7540.800.00-4166457.81%
MSFT181019C000750002018-10-18 12:49PM EDT75.0034.150.000.000.00-11,0010.00%
MSFT181019C000800002018-10-18 12:06PM EDT80.0028.500.000.000.00-1028000.00%
MSFT181019C000825002018-10-16 2:54PM EDT82.5030.0524.3527.800.00-8444246.88%
MSFT181019C000850002018-10-18 3:59PM EDT85.0023.500.000.000.00-1896460.00%
MSFT181019C000875002018-10-16 12:09PM EDT87.5023.150.000.000.00-28020.00%
MSFT181019C000900002018-10-18 2:39PM EDT90.0018.530.000.000.00-88740.00%
MSFT181019C000925002018-10-18 3:40PM EDT92.5016.300.000.000.00-201,2170.00%
MSFT181019C000945002018-10-16 2:54PM EDT94.5013.4014.0515.650.00-30238.09%
MSFT181019C000950002018-10-18 3:28PM EDT95.0013.530.000.000.00-672,7280.00%
MSFT181019C000955002018-10-19 8:57AM EDT95.5015.400.000.000.00-27270.00%
MSFT181019C000970002018-10-18 9:53AM EDT97.0013.240.000.000.00-1110.00%
MSFT181019C000975002018-10-18 3:53PM EDT97.5010.980.000.000.00-592,5490.00%
MSFT181019C000990002018-10-18 10:59AM EDT99.0010.930.000.000.00-240.00%
MSFT181019C001000002018-10-18 3:55PM EDT100.008.070.000.000.00-1428,8600.00%
MSFT181019C001010002018-10-16 12:03PM EDT101.009.950.000.000.00-1240.00%
MSFT181019C001020002018-10-18 9:33AM EDT102.008.010.000.000.00-5840.00%
MSFT181019C001030002018-10-17 10:28AM EDT103.007.120.000.000.00-181390.00%
MSFT181019C001040002018-10-17 3:42PM EDT104.006.730.000.000.00-12840.00%
MSFT181019C001050002018-10-18 3:59PM EDT105.003.600.000.000.00-70315,1970.00%
MSFT181019C001060002018-10-18 3:54PM EDT106.002.590.000.000.00-381,1090.00%
MSFT181019C001070002018-10-18 3:52PM EDT107.001.810.000.000.00-1671,1410.00%
MSFT181019C001080002018-10-18 3:59PM EDT108.000.990.000.000.00-2,9952,6010.00%
MSFT181019C001090002018-10-18 3:59PM EDT109.000.530.000.000.00-7,0503,8083.13%
MSFT181019C001100002018-10-18 3:59PM EDT110.000.230.000.000.00-11,37724,2596.25%
MSFT181019C001110002018-10-18 3:59PM EDT111.000.070.000.000.00-3,6314,60612.50%
MSFT181019C001120002018-10-18 3:53PM EDT112.000.030.000.000.00-2,87410,57812.50%
MSFT181019C001130002018-10-18 3:59PM EDT113.000.010.000.000.00-1,7998,69425.00%
MSFT181019C001140002018-10-18 3:27PM EDT114.000.010.000.000.00-7899,85225.00%
MSFT181019C001150002018-10-18 3:47PM EDT115.000.010.000.000.00-46839,03625.00%
MSFT181019C001160002018-10-18 2:25PM EDT116.000.010.000.000.00-546,96625.00%
MSFT181019C001170002018-10-18 12:04PM EDT117.000.010.010.000.00-43,58156.25%
MSFT181019C001180002018-10-18 1:21PM EDT118.000.010.000.000.00-11,51750.00%
MSFT181019C001190002018-10-18 1:21PM EDT119.000.010.000.000.00-1187550.00%
MSFT181019C001200002018-10-18 12:10PM EDT120.000.010.000.000.00-5911,79850.00%
MSFT181019C001210002018-10-18 10:21AM EDT121.000.010.010.020.00-334487.50%
MSFT181019C001220002018-10-15 11:54AM EDT122.000.010.000.020.00-1421989.06%
MSFT181019C001230002018-10-17 2:37PM EDT123.000.010.000.010.00-531987.50%
MSFT181019C001240002018-10-16 2:54PM EDT124.000.010.000.010.00-12793.75%
MSFT181019C001250002018-10-17 11:24AM EDT125.000.010.000.010.00-14,25496.88%
MSFT181019C001260002018-10-16 2:54PM EDT126.000.010.000.010.00-200.00%157103.13%
MSFT181019C001300002018-10-17 10:52AM EDT130.000.010.000.010.00-50.00%31,214121.88%
MSFT181019C001350002018-10-16 2:54PM EDT135.000.010.000.010.00-91,260143.75%
MSFT181019C001400002018-10-16 2:54PM EDT140.000.010.000.010.00-50.00%1455162.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181019P000550002018-10-16 2:54PM EDT55.000.010.020.030.00-3120490.63%
MSFT181019P000600002018-10-16 2:54PM EDT60.000.010.000.010.00-100628375.00%
MSFT181019P000650002018-10-16 2:54PM EDT65.000.190.000.010.00+84.21%4224325.00%
MSFT181019P000700002018-10-16 2:54PM EDT70.000.010.000.010.00-200763275.00%
MSFT181019P000750002018-10-16 2:54PM EDT75.000.010.000.010.00-1001,943237.50%
MSFT181019P000800002018-10-18 1:59PM EDT80.000.010.000.010.00-262,317196.88%
MSFT181019P000825002018-10-16 2:54PM EDT82.500.020.000.010.00-72,639181.25%
MSFT181019P000850002018-10-17 10:53AM EDT85.000.010.000.010.00-50.00%103,899162.50%
MSFT181019P000875002018-10-15 10:12AM EDT87.500.010.000.000.00-16,40650.00%
MSFT181019P000880002018-10-19 8:57AM EDT88.000.010.000.000.00-10010050.00%
MSFT181019P000885002018-10-16 2:54PM EDT88.500.020.020.020.00-8080159.38%
MSFT181019P000895002018-10-16 2:54PM EDT89.500.010.010.020.00-88146.88%
MSFT181019P000900002018-10-15 3:15PM EDT90.000.010.000.000.00-2314,17150.00%
MSFT181019P000910002018-10-16 2:54PM EDT91.000.060.020.030.00-115110143.75%
MSFT181019P000915002018-10-15 3:59PM EDT91.500.020.000.000.00-406850.00%
MSFT181019P000920002018-10-16 9:52AM EDT92.000.010.000.000.00-215150.00%
MSFT181019P000925002018-10-16 9:55AM EDT92.500.010.000.000.00-33,95250.00%
MSFT181019P000930002018-10-16 9:54AM EDT93.000.010.000.000.00-24950.00%
MSFT181019P000935002018-10-16 3:01PM EDT93.500.010.000.000.00-53350.00%
MSFT181019P000940002018-10-15 10:02AM EDT94.000.050.000.000.00-5910050.00%
MSFT181019P000945002018-10-17 9:53AM EDT94.500.010.000.000.00-20722350.00%
MSFT181019P000950002018-10-17 3:46PM EDT95.000.020.000.00+0.01+100.00%1076,39650.00%
MSFT181019P000955002018-10-15 10:19AM EDT95.500.100.000.000.00-10415550.00%
MSFT181019P000960002018-10-15 10:33AM EDT96.000.090.000.000.00-437550.00%
MSFT181019P000965002018-10-16 10:27AM EDT96.500.020.000.000.00-13650.00%
MSFT181019P000970002018-10-18 12:15PM EDT97.000.010.000.000.00-222550.00%
MSFT181019P000975002018-10-18 1:08PM EDT97.500.010.000.000.00-5610,14150.00%
MSFT181019P000990002018-10-18 10:45AM EDT99.000.020.000.000.00-51,17950.00%
MSFT181019P001000002018-10-18 2:53PM EDT100.000.030.000.000.00-1,01811,51350.00%
MSFT181019P001010002018-10-18 2:19PM EDT101.000.020.000.000.00-4531125.00%
MSFT181019P001020002018-10-18 2:09PM EDT102.000.020.000.000.00-3991,05025.00%
MSFT181019P001030002018-10-18 3:59PM EDT103.000.040.000.000.00-3789525.00%
MSFT181019P001040002018-10-18 3:16PM EDT104.000.080.000.000.00-511,44925.00%
MSFT181019P001050002018-10-18 3:59PM EDT105.000.100.000.000.00-2,81118,15112.50%
MSFT181019P001060002018-10-18 3:53PM EDT106.000.180.000.000.00-8553,27512.50%
MSFT181019P001070002018-10-18 3:59PM EDT107.000.310.000.000.00-1,7805,8676.25%
MSFT181019P001080002018-10-18 3:59PM EDT108.000.660.000.000.00-3,1344,2423.13%
MSFT181019P001090002018-10-18 3:59PM EDT109.001.050.000.000.00-9,8996,5280.00%
MSFT181019P001100002018-10-18 3:58PM EDT110.001.830.000.000.00-5,69317,4860.00%
MSFT181019P001110002018-10-18 3:59PM EDT111.002.590.000.000.00-1,5513,6120.00%
MSFT181019P001120002018-10-18 3:38PM EDT112.003.510.000.000.00-4513,7950.00%
MSFT181019P001130002018-10-18 3:04PM EDT113.004.630.000.000.00-622,1640.00%
MSFT181019P001140002018-10-18 3:59PM EDT114.005.550.000.000.00-2501,9390.00%
MSFT181019P001150002018-10-18 3:52PM EDT115.006.600.000.000.00-1299,9700.00%
MSFT181019P001160002018-10-18 1:33PM EDT116.007.800.000.000.00-817180.00%
MSFT181019P001170002018-10-16 3:37PM EDT117.006.230.000.000.00-113010.00%
MSFT181019P001180002018-10-15 10:14AM EDT118.0010.810.000.000.00-100.00%
MSFT181019P001190002018-10-16 2:54PM EDT119.008.0810.0011.050.00-1081.25%
MSFT181019P001200002018-10-16 12:39PM EDT120.009.470.000.000.00-1760.00%
MSFT181019P001210002018-10-16 2:54PM EDT121.005.9010.5514.400.00-42261.91%
MSFT181019P001220002018-10-16 2:54PM EDT122.006.4011.5514.900.00-141242.38%
MSFT181019P001250002018-10-17 3:21PM EDT125.0014.350.000.000.00-120.00%
MSFT181019P001300002018-10-16 2:54PM EDT130.0023.0019.6523.250.00-5.51%131343.16%
MSFT181019P001350002018-10-16 2:54PM EDT135.0023.0024.6528.250.00-200387.11%
MSFT181019P001400002018-10-16 2:54PM EDT140.0026.1529.6533.300.00-8.25%31431.64%