MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171027C000600002017-10-13 12:24PM EDT60.0017.4618.7018.850.00-25028789.06%
MSFT171027C000650002017-10-05 9:35AM EDT65.0010.5513.6013.850.00-111765.63%
MSFT171027C000665002017-10-05 9:35AM EDT66.509.0512.1512.450.00-1273.05%
MSFT171027C000670002017-10-19 1:01PM EDT67.0010.7511.7011.900.00-2764.65%
MSFT171027C000675002017-09-22 11:53PM EDT67.508.2511.2011.350.00-163254.30%
MSFT171027C000680002017-10-16 9:39AM EDT68.009.7210.7010.900.00-153159.77%
MSFT171027C000685002017-09-19 3:56PM EDT68.507.3010.2010.400.00-173357.23%
MSFT171027C000690002017-10-04 10:35AM EDT69.005.229.709.900.00-203754.69%
MSFT171027C000695002017-10-20 11:38AM EDT69.509.209.259.40+4.52+96.58%321152.34%
MSFT171027C000700002017-10-16 9:48AM EDT70.007.808.758.900.00-13849.81%
MSFT171027C000705002017-10-20 2:20PM EDT70.508.458.258.40+2.43+40.37%1613347.46%
MSFT171027C000710002017-10-20 3:07PM EDT71.007.857.807.90+1.30+19.85%167444.92%
MSFT171027C000715002017-10-20 3:31PM EDT71.507.357.257.40+1.24+20.29%428942.38%
MSFT171027C000720002017-10-20 3:55PM EDT72.006.806.806.95+1.07+18.67%17243.95%
MSFT171027C000725002017-10-20 11:10AM EDT72.506.206.306.45+0.68+12.32%1036141.41%
MSFT171027C000730002017-10-20 2:04PM EDT73.006.105.855.95+1.26+26.03%22,27238.67%
MSFT171027C000735002017-10-20 9:43AM EDT73.505.025.405.60+0.52+11.56%227043.95%
MSFT171027C000740002017-10-20 3:27PM EDT74.004.904.905.05+0.85+20.99%4,47490738.57%
MSFT171027C000745002017-10-20 3:57PM EDT74.504.504.454.55+0.83+22.62%921,35335.65%
MSFT171027C000750002017-10-20 3:59PM EDT75.004.054.054.15+0.74+22.36%1412,07536.62%
MSFT171027C000755002017-10-20 3:37PM EDT75.503.653.603.75+0.70+23.73%9712,14936.82%
MSFT171027C000760002017-10-20 3:59PM EDT76.003.163.203.25+0.57+22.01%2434,77433.35%
MSFT171027C000765002017-10-20 3:10PM EDT76.502.832.802.90+0.77+37.38%1,1304,09834.13%
MSFT171027C000770002017-10-20 3:59PM EDT77.002.402.432.50+0.48+25.00%1,7055,71532.86%
MSFT171027C000775002017-10-20 3:57PM EDT77.502.022.082.11+0.43+27.04%1,3087,01031.40%
MSFT171027C000780002017-10-20 3:54PM EDT78.001.731.751.77+0.39+29.10%1,1802,87330.62%
MSFT171027C000785002017-10-20 3:59PM EDT78.501.431.441.49+0.33+30.00%3,5304,03830.57%
MSFT171027C000790002017-10-20 3:59PM EDT79.001.221.181.23+0.34+38.64%3,7162,36530.32%
MSFT171027C000795002017-10-20 3:59PM EDT79.500.960.911.00+0.27+39.13%1,0721,71530.08%
MSFT171027C000800002017-10-20 3:59PM EDT80.000.740.730.78+0.20+37.04%2,9089,48929.40%
MSFT171027C000805002017-10-20 3:57PM EDT80.500.580.560.60+0.19+48.72%81942428.86%
MSFT171027C000810002017-10-20 11:45PM EDT81.000.440.410.46-0.23-3089928.66%
MSFT171027C000815002017-10-20 3:30PM EDT81.500.320.310.37+0.08+33.33%1352,18629.20%
MSFT171027C000820002017-10-20 3:59PM EDT82.000.230.230.26+0.06+35.29%2,4886,47628.42%
MSFT171027C000830002017-10-20 3:45PM EDT83.000.120.110.14+0.02+20.00%18353728.42%
MSFT171027C000840002017-10-20 11:45PM EDT84.000.080.050.08-0.03-1427529.10%
MSFT171027C000850002017-10-20 2:37PM EDT85.000.050.020.05+0.03+150.00%502,11030.47%
MSFT171027C000880002017-10-20 11:45PM EDT88.000.020.000.02-0.02-202035.94%
MSFT171027C000950002017-10-13 11:53PM EDT95.000.010.000.020.00-9952.34%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171027P000600002017-10-19 9:40AM EDT60.000.020.000.020.00-204275.00%
MSFT171027P000650002017-10-20 2:19PM EDT65.000.020.000.05-0.03-60.00%1076461.72%
MSFT171027P000665002017-10-18 2:54PM EDT66.500.020.000.060.00-42472056.25%
MSFT171027P000670002017-10-20 3:55PM EDT67.000.010.000.02-0.01-50.00%334851.56%
MSFT171027P000675002017-10-20 3:55PM EDT67.500.010.000.02-0.03-75.00%1,01417649.22%
MSFT171027P000680002017-10-19 9:45AM EDT68.000.050.000.060.00-2618950.00%
MSFT171027P000685002017-10-18 12:01PM EDT68.500.040.000.050.00-28735451.56%
MSFT171027P000690002017-10-20 2:37PM EDT69.000.020.000.05-0.01-33.33%7819349.41%
MSFT171027P000695002017-10-18 3:43PM EDT69.500.050.020.060.00-36640748.63%
MSFT171027P000700002017-10-20 3:56PM EDT70.000.040.010.05-0.05-55.56%1101,30444.92%
MSFT171027P000705002017-10-20 3:56PM EDT70.500.050.020.05-0.04-44.44%701,48642.58%
MSFT171027P000710002017-10-20 3:56PM EDT71.000.060.050.08-0.05-45.45%33251543.95%
MSFT171027P000715002017-10-20 3:01PM EDT71.500.070.050.09-0.06-46.15%801,40142.38%
MSFT171027P000720002017-10-20 3:59PM EDT72.000.090.050.12-0.06-40.00%10986242.58%
MSFT171027P000725002017-10-20 3:56PM EDT72.500.090.060.11-0.11-55.00%572,44039.16%
MSFT171027P000730002017-10-20 3:21PM EDT73.000.130.100.15-0.08-38.10%443,64739.36%
MSFT171027P000735002017-10-20 2:53PM EDT73.500.150.130.17-0.13-46.43%491,13237.89%
MSFT171027P000740002017-10-20 3:46PM EDT74.000.180.140.18-0.14-43.75%4296,38435.65%
MSFT171027P000745002017-10-20 3:57PM EDT74.500.200.180.25-0.18-47.37%1251,33636.13%
MSFT171027P000750002017-10-20 3:45PM EDT75.000.270.230.28-0.20-42.55%4872,17934.28%
MSFT171027P000755002017-10-20 3:59PM EDT75.500.330.320.35-0.25-43.10%6961,24933.74%
MSFT171027P000760002017-10-20 3:57PM EDT76.000.450.380.42-0.23-33.82%9363,44232.72%
MSFT171027P000765002017-10-20 3:51PM EDT76.500.520.500.52-0.33-38.82%9922,88732.13%
MSFT171027P000770002017-10-20 3:59PM EDT77.000.640.600.64-0.34-34.69%1,4692,29831.54%
MSFT171027P000775002017-10-20 3:59PM EDT77.500.800.740.79-0.38-32.20%2,4023,07131.15%
MSFT171027P000780002017-10-20 3:58PM EDT78.000.980.930.98-0.46-31.94%58747931.10%
MSFT171027P000785002017-10-20 3:59PM EDT78.501.211.111.18-0.58-32.40%87632230.62%
MSFT171027P000790002017-10-20 3:57PM EDT79.001.451.331.41-0.54-27.14%1,13530130.13%
MSFT171027P000795002017-10-20 3:38PM EDT79.501.671.601.67-0.78-31.84%35119629.64%
MSFT171027P000800002017-10-20 3:59PM EDT80.001.971.901.99-0.68-25.66%47936629.88%
MSFT171027P000805002017-10-20 3:43PM EDT80.502.312.232.31-1.09-32.06%1023529.40%
MSFT171027P000810002017-10-20 11:45PM EDT81.002.582.592.68-3.47-11,566.67%418229.49%
MSFT171027P000815002017-10-20 3:50PM EDT81.503.052.973.05-0.90-22.78%1415828.91%
MSFT171027P000820002017-10-20 12:58PM EDT82.003.403.403.50-1.25-26.88%368630.27%
MSFT171027P000830002017-10-20 11:45PM EDT83.005.654.254.40-5.35-10,700.00%12131.84%
MSFT171027P000840002017-10-20 11:45PM EDT84.006.205.155.30-6.14-10,233.33%292931.25%
MSFT171027P000850002017-10-06 11:52PM EDT85.008.976.156.300.00-3035.65%
MSFT171027P000860002017-10-20 11:45PM EDT86.008.407.157.30-8.32-10,400.00%10039.84%
MSFT171027P000950002017-10-06 11:52PM EDT95.0019.1016.1516.250.00-7252.34%