MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020C000325002017-10-05 2:01PM EDT32.5043.500.000.000.00-1240.00%
MSFT171020C000350002017-06-23 12:00PM EDT35.0035.550.000.000.00-100.00%
MSFT171020C000375002017-09-07 3:50PM EDT37.5036.950.000.000.00-10630.00%
MSFT171020C000400002017-09-07 12:48PM EDT40.0034.350.000.000.00-130.00%
MSFT171020C000425002017-09-22 12:15PM EDT42.5031.850.000.000.00-1130.00%
MSFT171020C000450002017-10-10 12:07PM EDT45.0031.210.000.000.00-3650.00%
MSFT171020C000475002017-09-22 10:09AM EDT47.5026.920.000.000.00-20330.00%
MSFT171020C000500002017-10-18 3:57PM EDT50.0027.600.000.000.00-3170.00%
MSFT171020C000525002017-10-12 10:18AM EDT52.5024.400.000.000.00-8360.00%
MSFT171020C000550002017-10-17 2:59PM EDT55.0022.650.000.000.00-243660.00%
MSFT171020C000575002017-09-21 9:40AM EDT57.5017.550.000.000.00-1380.00%
MSFT171020C000600002017-10-18 10:49AM EDT60.0017.800.000.000.00-252940.00%
MSFT171020C000625002017-10-18 3:50PM EDT62.5015.150.000.000.00-481,1850.00%
MSFT171020C000640002017-09-26 10:39AM EDT64.009.700.000.000.00-16200.00%
MSFT171020C000650002017-10-18 3:35PM EDT65.0012.800.000.000.00-89,5510.00%
MSFT171020C000655002017-09-29 9:30AM EDT65.508.550.000.000.00-110.00%
MSFT171020C000660002017-09-22 11:53PM EDT66.008.800.000.000.00-14170.00%
MSFT171020C000665002017-09-22 11:53PM EDT66.508.450.000.000.00-15250.00%
MSFT171020C000670002017-10-17 9:30AM EDT67.0010.600.000.000.00-20230.00%
MSFT171020C000675002017-10-18 3:52PM EDT67.5010.080.000.000.00-548,5260.00%
MSFT171020C000680002017-09-28 12:07PM EDT68.005.850.000.000.00-10130.00%
MSFT171020C000685002017-09-29 2:19PM EDT68.506.000.000.000.00-16220.00%
MSFT171020C000690002017-09-22 11:53PM EDT69.006.700.000.000.00-9150.00%
MSFT171020C000695002017-09-22 11:53PM EDT69.506.550.000.000.00-110.00%
MSFT171020C000700002017-10-18 3:59PM EDT70.007.750.000.000.00-24523,8980.00%
MSFT171020C000705002017-09-29 2:53PM EDT70.504.050.000.000.00-20210.00%
MSFT171020C000710002017-10-12 12:35PM EDT71.006.160.000.000.00-501920.00%
MSFT171020C000715002017-10-05 9:35AM EDT71.504.050.000.000.00-21020.00%
MSFT171020C000720002017-10-17 9:50AM EDT72.005.650.000.000.00-103010.00%
MSFT171020C000725002017-10-18 3:54PM EDT72.505.080.000.000.00-18037,5510.00%
MSFT171020C000730002017-10-18 2:01PM EDT73.004.750.000.000.00-305690.00%
MSFT171020C000735002017-10-18 2:49PM EDT73.504.200.000.000.00-51,5340.00%
MSFT171020C000740002017-10-18 3:16PM EDT74.003.760.000.000.00-1,8015,5980.00%
MSFT171020C000745002017-10-18 3:58PM EDT74.503.300.000.000.00-9532,6190.00%
MSFT171020C000750002017-10-18 3:58PM EDT75.002.640.000.000.00-1,93035,3150.00%
MSFT171020C000755002017-10-18 3:55PM EDT75.502.090.000.000.00-791,7610.00%
MSFT171020C000760002017-10-18 3:57PM EDT76.001.620.000.000.00-24813,0360.00%
MSFT171020C000765002017-10-18 3:58PM EDT76.501.160.000.000.00-1623,9630.00%
MSFT171020C000770002017-10-18 3:58PM EDT77.000.680.000.000.00-3673,3210.00%
MSFT171020C000775002017-10-18 3:59PM EDT77.500.350.000.000.00-9,85932,0080.00%
MSFT171020C000780002017-10-18 3:59PM EDT78.000.120.000.000.00-2,29522,6843.13%
MSFT171020C000785002017-10-18 3:59PM EDT78.500.030.000.000.00-9666,3836.25%
MSFT171020C000790002017-10-18 3:43PM EDT79.000.010.000.000.00-961,5056.25%
MSFT171020C000800002017-10-18 3:55PM EDT80.000.010.000.000.00-6321,70712.50%
MSFT171020C000810002017-10-13 1:41PM EDT81.000.020.000.03+0.01+100.00%224632.81%
MSFT171020C000820002017-10-12 2:04PM EDT82.000.030.000.030.00-456340.23%
MSFT171020C000825002017-10-13 1:41PM EDT82.500.020.000.02+0.01+100.00%467441.02%
MSFT171020C000830002017-10-13 11:53PM EDT83.000.020.000.020.00-101044.53%
MSFT171020C000850002017-09-27 2:57PM EDT85.000.010.000.030.00-306,61654.69%
MSFT171020C000900002017-07-26 10:40AM EDT90.000.030.000.030.00-281784.38%
MSFT171020C000950002017-10-12 9:52AM EDT95.000.010.000.020.00-5108106.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020P000325002017-07-24 9:30AM EDT32.500.020.000.020.00-236412.50%
MSFT171020P000350002017-08-01 11:29AM EDT35.000.010.000.020.00-10315381.25%
MSFT171020P000375002017-08-02 3:37PM EDT37.500.020.000.020.00-130350.00%
MSFT171020P000400002017-10-03 11:47AM EDT40.000.020.000.020.00-20533318.75%
MSFT171020P000425002017-08-17 3:04PM EDT42.500.010.000.040.00-40191312.50%
MSFT171020P000450002017-09-07 12:06PM EDT45.000.010.000.020.00-6382268.75%
MSFT171020P000475002017-09-08 2:34PM EDT47.500.010.000.03-0.02-66.67%682,616253.13%
MSFT171020P000500002017-10-12 9:52AM EDT50.000.010.000.010.00-54,867206.25%
MSFT171020P000525002017-09-15 3:56PM EDT52.500.010.010.02-0.01-50.00%213,458203.13%
MSFT171020P000550002017-09-25 3:53PM EDT55.000.020.000.020.00-135,579175.00%
MSFT171020P000575002017-10-03 3:15PM EDT57.500.020.000.020.00-3815,729153.13%
MSFT171020P000600002017-09-29 1:48PM EDT60.000.010.010.030.00-2316,663145.31%
MSFT171020P000625002017-10-18 10:49AM EDT62.500.010.000.000.00-115,82450.00%
MSFT171020P000640002017-10-04 10:34AM EDT64.000.020.000.020.00-658103.13%
MSFT171020P000650002017-10-13 9:30AM EDT65.000.010.000.010.00-131,99887.50%
MSFT171020P000655002017-10-13 9:30AM EDT65.500.440.000.02+0.43+4,300.00%115792.19%
MSFT171020P000660002017-10-04 1:08PM EDT66.000.030.000.040.00-83396.09%
MSFT171020P000665002017-10-04 3:12PM EDT66.500.020.000.040.00-28592.19%
MSFT171020P000670002017-10-09 1:49PM EDT67.000.010.000.030.00-8518684.38%
MSFT171020P000675002017-10-16 10:40AM EDT67.500.010.000.01-0.01-50.00%119,30871.88%
MSFT171020P000680002017-10-06 12:08PM EDT68.000.010.010.03-0.01-50.00%511980.47%
MSFT171020P000685002017-10-05 1:17PM EDT68.500.020.010.030.00-13676.56%
MSFT171020P000690002017-10-12 11:09AM EDT69.000.010.000.030.00-216170.31%
MSFT171020P000695002017-10-11 3:33PM EDT69.500.020.000.040.00-4911368.75%
MSFT171020P000700002017-10-18 2:40PM EDT70.000.010.000.000.00-2122,18025.00%
MSFT171020P000705002017-10-18 3:50PM EDT70.500.010.000.000.00-31,17525.00%
MSFT171020P000710002017-10-16 1:05PM EDT71.000.020.000.03+0.01+100.00%251,46254.69%
MSFT171020P000715002017-10-16 3:37PM EDT71.500.010.000.03-0.01-50.00%132,47550.78%
MSFT171020P000720002017-10-18 2:02PM EDT72.000.010.000.000.00-52,23025.00%
MSFT171020P000725002017-10-18 3:50PM EDT72.500.040.000.000.00-27214,92625.00%
MSFT171020P000730002017-10-18 3:52PM EDT73.000.020.000.000.00-122,97925.00%
MSFT171020P000735002017-10-18 3:03PM EDT73.500.020.000.000.00-312,02025.00%
MSFT171020P000740002017-10-18 3:10PM EDT74.000.020.000.000.00-1162,18312.50%
MSFT171020P000745002017-10-18 3:07PM EDT74.500.020.000.000.00-762,09712.50%
MSFT171020P000750002017-10-18 3:50PM EDT75.000.040.000.000.00-5015,03612.50%
MSFT171020P000755002017-10-18 3:39PM EDT75.500.030.000.000.00-601,55212.50%
MSFT171020P000760002017-10-18 3:59PM EDT76.000.040.000.000.00-18013,1156.25%
MSFT171020P000765002017-10-18 3:59PM EDT76.500.040.000.000.00-6012,4356.25%
MSFT171020P000770002017-10-18 3:38PM EDT77.000.060.000.000.00-3993,7053.13%
MSFT171020P000775002017-10-18 3:59PM EDT77.500.170.000.000.00-87312,0020.78%
MSFT171020P000780002017-10-18 3:59PM EDT78.000.480.000.000.00-2447150.00%
MSFT171020P000785002017-10-18 3:53PM EDT78.500.950.000.000.00-1895150.00%
MSFT171020P000790002017-10-18 3:53PM EDT79.001.440.000.000.00-3443570.00%
MSFT171020P000800002017-10-18 3:58PM EDT80.002.380.000.000.00-221420.00%
MSFT171020P000810002017-10-09 3:02PM EDT81.003.350.000.000.00-1540.00%
MSFT171020P000820002017-10-19 7:14AM EDT82.004.500.000.000.00-440.00%
MSFT171020P000825002017-10-06 3:50PM EDT82.505.000.000.000.00-4730.00%
MSFT171020P000830002017-10-19 7:14AM EDT83.005.350.000.000.00-2000.00%
MSFT171020P000840002017-10-19 7:14AM EDT84.006.350.000.000.00-1000.00%
MSFT171020P000850002017-10-12 3:53PM EDT85.008.000.000.000.00-86910.00%
MSFT171020P000860002017-10-19 7:14AM EDT86.008.350.000.000.00-200.00%
MSFT171020P000870002017-10-19 7:14AM EDT87.009.350.000.000.00-220.00%
MSFT171020P000900002017-10-10 12:07PM EDT90.0013.800.000.000.00-210.00%
MSFT171020P000950002017-09-14 9:40AM EDT95.0020.400.000.000.00-110.00%