MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171222C000600002017-12-07 10:39AM EST60.0022.5522.4522.60-0.03-0.13%15200.00%
MSFT171222C000710002017-12-15 11:55PM EST71.0014.7015.7016.000.00-1190.23%
MSFT171222C000725002017-12-15 11:55PM EST72.5012.1214.2014.500.00-6682.42%
MSFT171222C000730002017-12-15 11:55PM EST73.0012.6013.7014.100.00-8866.02%
MSFT171222C000745002017-12-15 11:55PM EST74.5011.2012.2512.450.00-2266.80%
MSFT171222C000750002017-12-11 12:05PM EST75.0010.0011.7011.950.00-43464.26%
MSFT171222C000760002017-12-13 10:04AM EST76.009.6510.7010.950.00-5659.38%
MSFT171222C000770002017-11-14 9:44AM EST77.006.505.655.850.00-100.00%
MSFT171222C000775002017-12-13 10:02AM EST77.508.109.259.600.00-2463.77%
MSFT171222C000780002017-12-15 10:18AM EST78.007.868.758.95+3.11+65.47%12049.81%
MSFT171222C000785002017-11-20 1:16PM EST78.504.354.955.150.00-10150.00%
MSFT171222C000790002017-12-11 3:50PM EST79.006.307.758.000.00-192749.02%
MSFT171222C000795002017-12-15 3:23PM EST79.507.327.307.50+1.07+17.12%13646.48%
MSFT171222C000800002017-12-15 11:58AM EST80.006.656.806.90+1.83+37.97%2156835.16%
MSFT171222C000805002017-12-15 10:09AM EST80.505.206.306.45+0.85+19.54%225337.70%
MSFT171222C000810002017-12-15 3:29PM EST81.006.055.805.95+2.15+55.13%9717235.16%
MSFT171222C000815002017-12-15 10:26AM EST81.504.305.305.45+1.05+32.31%4711832.72%
MSFT171222C000820002017-12-15 3:43PM EST82.004.954.804.95+1.50+43.48%11231130.27%
MSFT171222C000825002017-12-15 3:23PM EST82.504.394.304.45+2.08+90.04%633327.74%
MSFT171222C000830002017-12-15 3:43PM EST83.004.023.803.95+2.00+99.01%53848925.20%
MSFT171222C000835002017-12-15 3:24PM EST83.503.463.303.45+1.96+130.67%6546222.66%
MSFT171222C000840002017-12-15 3:57PM EST84.002.812.872.96+1.55+123.02%4651,14220.51%
MSFT171222C000845002017-12-15 3:38PM EST84.502.562.392.51+1.64+178.26%1,36760920.02%
MSFT171222C000850002017-12-15 3:55PM EST85.001.931.952.05+1.25+183.82%1,4181,68618.46%
MSFT171222C000855002017-12-15 3:49PM EST85.501.631.531.63+1.16+246.81%1,04671317.58%
MSFT171222C000860002017-12-15 3:59PM EST86.001.191.161.25+0.87+271.88%2,4251,64416.94%
MSFT171222C000865002017-12-15 3:58PM EST86.500.800.840.88+0.59+280.95%2,9091,19115.58%
MSFT171222C000870002017-12-15 3:59PM EST87.000.560.570.63+0.43+330.77%2,73085015.80%
MSFT171222C000875002017-12-15 3:58PM EST87.500.360.360.41+0.30+500.00%1,26834715.38%
MSFT171222C000880002017-12-15 3:57PM EST88.000.230.220.26+0.17+283.33%75040115.38%
MSFT171222C000885002017-12-15 3:54PM EST88.500.150.130.16+0.02+15.38%22644115.48%
MSFT171222C000890002017-12-15 3:23PM EST89.000.090.070.10+0.06+200.00%9431815.87%
MSFT171222C000895002017-12-15 2:27PM EST89.500.050.040.07-0.02-28.57%1814616.80%
MSFT171222C000900002017-12-15 3:56PM EST90.000.030.020.05-0.01-25.00%6724917.68%
MSFT171222C000910002017-12-12 10:14AM EST91.000.040.000.030.00-111119.92%
MSFT171222C000915002017-12-15 3:18PM EST91.500.020.000.030.00-1015821.88%
MSFT171222C000950002017-11-21 9:36AM EST95.000.020.000.020.00-101032.03%
MSFT171222C001000002017-11-14 11:21AM EST100.000.010.000.020.00-101147.66%
MSFT171222C001100002017-11-03 10:51PM EST110.000.020.000.020.00-202068.75%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171222P000600002017-11-14 3:37PM EST60.000.010.000.030.00-1010110.94%
MSFT171222P000650002017-12-06 1:18PM EST65.000.030.000.03-0.01-25.00%205289.06%
MSFT171222P000700002017-12-15 2:12PM EST70.000.020.000.02-0.01-33.33%1517965.63%
MSFT171222P000710002017-12-08 11:51PM EST71.000.030.000.040.00-2066.41%
MSFT171222P000750002017-12-14 12:13PM EST75.000.030.000.030.00-516053.13%
MSFT171222P000760002017-12-12 10:22AM EST76.000.020.000.020.00-40543846.09%
MSFT171222P000765002017-12-11 9:31AM EST76.500.050.000.030.00-12846.88%
MSFT171222P000770002017-12-14 12:47PM EST77.000.030.000.030.00-108844.53%
MSFT171222P000775002017-12-13 1:35PM EST77.500.030.000.030.00-111742.58%
MSFT171222P000780002017-12-14 1:12PM EST78.000.030.000.040.00-66,65842.19%
MSFT171222P000785002017-12-12 9:51AM EST78.500.060.000.040.00-526340.23%
MSFT171222P000790002017-12-15 10:37AM EST79.000.030.010.04+0.01+50.00%2085037.89%
MSFT171222P000795002017-12-15 3:00PM EST79.500.030.020.04-0.01-25.00%2643935.94%
MSFT171222P000800002017-12-15 3:53PM EST80.000.020.010.04-0.03-60.00%8350833.79%
MSFT171222P000805002017-12-15 11:21AM EST80.500.030.010.04-0.03-50.00%1432631.64%
MSFT171222P000810002017-12-15 3:41PM EST81.000.030.010.04-0.01-25.00%203,20229.49%
MSFT171222P000815002017-12-15 3:31PM EST81.500.030.030.05-0.03-50.00%6255728.32%
MSFT171222P000820002017-12-15 3:34PM EST82.000.040.020.05-0.08-66.67%571,26526.17%
MSFT171222P000825002017-12-15 1:50PM EST82.500.040.030.06-0.11-73.33%10537624.81%
MSFT171222P000830002017-12-15 3:10PM EST83.000.050.040.06-0.15-75.00%8956022.46%
MSFT171222P000835002017-12-15 3:16PM EST83.500.060.050.07-0.25-80.65%7481020.70%
MSFT171222P000840002017-12-15 3:43PM EST84.000.080.070.11-0.32-80.00%1,1875,90220.51%
MSFT171222P000845002017-12-15 3:55PM EST84.500.120.090.13-0.51-80.95%2481,72918.75%
MSFT171222P000850002017-12-15 3:59PM EST85.000.150.130.17-0.68-81.93%1,1301,50817.38%
MSFT171222P000855002017-12-15 3:59PM EST85.500.260.210.27-0.91-77.78%1,10038917.29%
MSFT171222P000860002017-12-15 3:57PM EST86.000.400.330.39-1.15-74.19%1,00716316.70%
MSFT171222P000865002017-12-15 3:58PM EST86.500.580.490.56-1.03-63.98%1,29828316.26%
MSFT171222P000870002017-12-15 3:57PM EST87.000.840.710.80-1.49-63.95%1,13736816.26%
MSFT171222P000875002017-12-15 3:57PM EST87.501.151.001.08-1.50-56.60%1875115.87%
MSFT171222P000880002017-12-15 3:54PM EST88.001.421.351.45-1.88-56.97%8915716.46%
MSFT171222P000885002017-12-13 2:52PM EST88.503.051.751.910.00-71918.75%
MSFT171222P000890002017-12-15 3:59PM EST89.002.322.192.31-4.78-67.32%1822418.36%
MSFT171222P000895002017-12-15 11:56PM EST89.503.952.622.810.00-242621.09%
MSFT171222P000900002017-12-15 11:56PM EST90.003.453.153.250.00-9820.80%
MSFT171222P000910002017-11-17 11:44PM EST91.007.808.559.750.00-1717151.47%
MSFT171222P000915002017-12-15 11:56PM EST91.505.954.604.750.00-4027.74%
MSFT171222P000950002017-12-15 11:56PM EST95.008.108.108.250.00-3042.19%