MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180119C000230002018-01-17 11:52AM EST23.0066.7567.1567.300.00-2360.00%
MSFT180119C000250002018-01-11 2:56PM EST25.0062.7063.6566.000.00-112979.69%
MSFT180119C000280002018-01-16 9:39AM EST28.0062.7061.8062.500.00-1412650.00%
MSFT180119C000300002018-01-18 9:32AM EST30.0060.1060.1560.35+0.55+0.92%11240.00%
MSFT180119C000330002017-12-21 10:35AM EST33.0052.9551.9052.900.00-48910.00%
MSFT180119C000350002018-01-16 9:39AM EST35.0055.7054.9555.400.00-11950.00%
MSFT180119C000380002018-01-03 9:30AM EST38.0048.1048.5052.050.00-3270.00%
MSFT180119C000400002018-01-16 10:35AM EST40.0050.2549.9550.550.00-1395454.69%
MSFT180119C000420002018-01-17 10:27AM EST42.0047.2047.8548.400.00-11860.00%
MSFT180119C000450002018-01-17 3:06PM EST45.0045.2045.2045.300.00-253300.00%
MSFT180119C000470002018-01-16 2:29PM EST47.0041.6442.9043.350.00-32370.00%
MSFT180119C000500002018-01-17 2:27PM EST50.0040.1140.2540.350.00-122980.00%
MSFT180119C000525002018-01-17 12:27PM EST52.5037.4937.7037.850.00-451,0770.00%
MSFT180119C000550002018-01-17 2:10PM EST55.0035.1235.2035.300.00-581,1210.00%
MSFT180119C000575002018-01-17 10:23AM EST57.5032.0032.7532.850.00-19140.00%
MSFT180119C000600002018-01-18 9:37AM EST60.0030.0530.2030.35-0.01-0.03%62,1570.00%
MSFT180119C000625002018-01-17 2:53PM EST62.5027.6827.7027.850.00-261,6400.00%
MSFT180119C000650002018-01-18 9:32AM EST65.0025.1025.2025.30-0.01-0.04%1002,8110.00%
MSFT180119C000675002018-01-17 1:51PM EST67.5022.5622.7022.850.00-63,1010.00%
MSFT180119C000700002018-01-18 9:53AM EST70.0020.2720.2520.35+0.27+1.35%65,9480.00%
MSFT180119C000725002018-01-17 3:54PM EST72.5017.5217.7517.850.00-243,9330.00%
MSFT180119C000750002018-01-18 9:52AM EST75.0015.2915.2015.30+0.19+1.26%4324,2900.00%
MSFT180119C000760002018-01-08 11:32AM EST76.0012.6012.4515.300.00-1941206.64%
MSFT180119C000770002018-01-10 2:57PM EST77.0010.8011.4014.300.00-5395195.41%
MSFT180119C000775002018-01-17 3:00PM EST77.5012.6312.7512.850.00-18617,0740.00%
MSFT180119C000780002018-01-10 2:57PM EST78.009.8010.4513.300.00-625184.18%
MSFT180119C000785002018-01-10 10:01AM EST78.509.409.9512.800.00-1051178.52%
MSFT180119C000790002018-01-10 10:54AM EST79.008.709.4512.300.00-150172.95%
MSFT180119C000795002018-01-10 10:33AM EST79.508.308.9511.750.00-211163.87%
MSFT180119C000800002018-01-18 9:51AM EST80.0010.2510.2510.35+0.10+0.99%12936,7780.00%
MSFT180119C000805002018-01-11 3:59PM EST80.507.608.309.850.00-4820.00%
MSFT180119C000810002018-01-17 3:27PM EST81.009.098.959.450.00-6590.00%
MSFT180119C000815002018-01-17 9:45AM EST81.507.608.758.850.00-8089020.00%
MSFT180119C000820002018-01-17 3:59PM EST82.008.158.258.350.00-811190.00%
MSFT180119C000825002018-01-18 9:51AM EST82.507.847.757.85+0.33+4.39%250,7580.00%
MSFT180119C000830002018-01-12 9:48AM EST83.005.855.608.20+0.55+10.38%1202121.68%
MSFT180119C000835002018-01-17 3:31PM EST83.506.506.706.850.00-392070.00%
MSFT180119C000840002018-01-17 1:54PM EST84.006.106.206.300.00-91920.00%
MSFT180119C000845002018-01-17 11:26AM EST84.505.455.755.850.00-683950.00%
MSFT180119C000850002018-01-18 9:46AM EST85.005.325.205.35+0.22+4.31%27148,4330.00%
MSFT180119C000855002018-01-18 9:49AM EST85.504.854.704.80+0.20+4.30%141,7690.00%
MSFT180119C000860002018-01-18 9:43AM EST86.004.354.254.35+0.31+7.67%303,0810.00%
MSFT180119C000865002018-01-18 9:46AM EST86.503.753.753.85+0.04+1.08%251,7690.00%
MSFT180119C000870002018-01-18 9:41AM EST87.003.353.253.35+0.30+9.84%502,0690.00%
MSFT180119C000875002018-01-18 9:52AM EST87.502.802.762.80+0.13+4.87%37181,2200.00%
MSFT180119C000880002018-01-18 9:45AM EST88.002.342.302.33+0.22+10.38%284,8870.00%
MSFT180119C000885002018-01-18 9:49AM EST88.501.871.821.85+0.24+14.72%714,7140.00%
MSFT180119C000890002018-01-18 9:45AM EST89.001.351.361.39+0.10+8.00%1081,9060.00%
MSFT180119C000895002018-01-18 9:50AM EST89.500.960.930.96+0.12+14.29%4402,0630.00%
MSFT180119C000900002018-01-12 3:59PM EST90.000.430.430.48+0.29+207.14%5,74622,2610.00%
MSFT180119C000905002018-01-18 9:51AM EST90.500.340.330.34+0.04+13.33%1012,93312.70%
MSFT180119C000910002018-01-18 9:53AM EST91.000.160.170.18+0.02+14.29%4693,75314.16%
MSFT180119C000915002018-01-18 9:53AM EST91.500.080.070.08+0.01+14.29%1031,35714.65%
MSFT180119C000920002018-01-18 9:43AM EST92.000.040.030.050.00-12390216.80%
MSFT180119C000925002018-01-17 3:17PM EST92.500.030.020.030.00-2381,76418.56%
MSFT180119C000930002018-01-17 1:51PM EST93.000.030.010.030.00-368622.27%
MSFT180119C000940002018-01-16 2:49PM EST94.000.020.000.020.00-30030026.95%
MSFT180119C000950002018-01-18 9:41AM EST95.000.010.000.020.00-14,29132.81%
MSFT180119C000960002018-01-18 9:41AM EST96.000.020.000.020.00-4439.06%
MSFT180119C001000002018-01-04 3:57PM EST100.000.010.000.030.00-113058.59%
MSFT180119C001050002017-12-15 2:01PM EST105.000.010.000.02-0.01-50.00%61,50078.13%
MSFT180119C001100002017-12-07 10:14AM EST110.000.020.000.02+0.02-11100.00%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180119P000230002017-06-23 1:07PM EST23.000.010.010.02-0.01-33.33%146,759656.25%
MSFT180119P000250002017-08-25 1:33PM EST25.000.010.000.03-0.02-66.67%101,146612.50%
MSFT180119P000280002017-10-17 2:53PM EST28.000.010.000.020.00-102,521537.50%
MSFT180119P000300002017-10-12 2:28PM EST30.000.010.000.020.00-1154,681512.50%
MSFT180119P000330002017-12-29 3:12PM EST33.000.020.000.02+0.01+100.00%16,827468.75%
MSFT180119P000350002017-12-29 3:14PM EST35.000.020.000.02+0.01+100.00%18,380443.75%
MSFT180119P000380002017-11-03 12:29PM EST38.000.010.000.020.00-19,837406.25%
MSFT180119P000400002017-12-29 3:12PM EST40.000.020.000.02+0.01+100.00%114,086381.25%
MSFT180119P000420002017-12-12 10:39AM EST42.000.010.000.020.00-712,179362.50%
MSFT180119P000450002017-12-07 12:41PM EST45.000.010.000.010.00-1013,587312.50%
MSFT180119P000470002017-12-05 2:59PM EST47.000.010.000.020.00-8719,603312.50%
MSFT180119P000500002017-12-14 3:41PM EST50.000.010.000.010.00-1532,448262.50%
MSFT180119P000525002017-12-15 2:30PM EST52.500.010.000.010.00-138,170250.00%
MSFT180119P000550002017-12-28 11:22AM EST55.000.010.000.010.00-3030,046225.00%
MSFT180119P000575002017-12-21 9:31AM EST57.500.010.010.020.00-234,700231.25%
MSFT180119P000600002018-01-18 9:30AM EST60.000.500.000.02+0.49+4,900.00%132,639203.13%
MSFT180119P000625002018-01-05 11:33AM EST62.500.010.000.020.00-226,780184.38%
MSFT180119P000650002018-01-10 11:00AM EST65.000.020.000.020.00-328,780165.63%
MSFT180119P000675002018-01-10 12:10PM EST67.500.010.000.020.00-6212,956146.88%
MSFT180119P000700002018-01-12 2:37PM EST70.000.010.000.020.00-321,660131.25%
MSFT180119P000725002018-01-18 9:46AM EST72.500.010.000.020.00-611,245115.63%
MSFT180119P000750002018-01-12 2:50PM EST75.000.010.000.01-0.01-50.00%622,50393.75%
MSFT180119P000760002018-01-04 10:32AM EST76.000.020.000.030.00-45396.88%
MSFT180119P000770002018-01-16 9:32AM EST77.000.010.000.020.00-2217085.94%
MSFT180119P000775002018-01-18 9:46AM EST77.500.010.000.020.00-116,44682.81%
MSFT180119P000785002018-01-16 9:31AM EST78.500.030.000.020.00-275976.56%
MSFT180119P000790002018-01-16 9:32AM EST79.000.020.000.020.00-204873.44%
MSFT180119P000795002018-01-17 2:28PM EST79.500.020.000.020.00-513870.31%
MSFT180119P000800002018-01-17 12:26PM EST80.000.010.000.020.00-1128,27468.75%
MSFT180119P000805002018-01-12 11:40AM EST80.500.010.000.04-0.02-66.67%31,52871.09%
MSFT180119P000810002018-01-12 3:42PM EST81.000.010.000.04-0.03-75.00%151,45167.19%
MSFT180119P000815002018-01-16 2:50PM EST81.500.020.000.020.00-53,87559.38%
MSFT180119P000820002018-01-17 2:57PM EST82.000.020.000.040.00-61,65260.94%
MSFT180119P000825002018-01-17 3:30PM EST82.500.010.000.040.00-9561,48157.81%
MSFT180119P000830002018-01-17 2:52PM EST83.000.030.010.040.00-3071,72856.25%
MSFT180119P000835002018-01-18 9:31AM EST83.500.010.000.03-0.01-50.00%2366154.69%
MSFT180119P000840002018-01-18 9:36AM EST84.000.010.000.020.00-54,18847.66%
MSFT180119P000845002018-01-17 2:49PM EST84.500.020.000.020.00-337344.53%
MSFT180119P000850002018-01-18 9:36AM EST85.000.010.010.020.00-626,39241.41%
MSFT180119P000855002018-01-17 2:49PM EST85.500.030.010.030.00-41,09440.63%
MSFT180119P000860002018-01-17 3:41PM EST86.000.020.010.030.00-1412,37237.11%
MSFT180119P000865002018-01-18 9:49AM EST86.500.020.010.030.00-501,08933.59%
MSFT180119P000870002018-01-17 3:52PM EST87.000.030.010.030.00-1461,40130.08%
MSFT180119P000875002018-01-18 9:49AM EST87.500.020.010.03-0.01-33.33%5059,81926.56%
MSFT180119P000885002018-01-18 9:46AM EST88.500.050.040.05-0.02-28.57%1622,49421.29%
MSFT180119P000890002018-01-18 9:46AM EST89.000.090.080.09-0.04-30.77%831,69720.31%
MSFT180119P000895002018-01-18 9:42AM EST89.500.150.150.17-0.07-31.82%711,97519.73%
MSFT180119P000900002018-01-18 9:51AM EST90.000.300.300.31-0.12-28.57%1,3313,17119.63%
MSFT180119P000905002018-01-18 9:44AM EST90.500.570.530.56-0.11-16.18%2381,75720.95%
MSFT180119P000910002018-01-18 9:37AM EST91.000.910.890.91-0.14-13.33%1026323.44%
MSFT180119P000915002018-01-18 9:36AM EST91.501.311.271.30-0.05-3.68%237825.59%
MSFT180119P000920002018-01-18 9:42AM EST92.001.741.771.80-0.26-13.00%1843031.45%
MSFT180119P000925002018-01-18 9:41AM EST92.502.172.252.28-0.29-11.79%413935.84%
MSFT180119P000930002018-01-18 9:41AM EST93.002.662.712.74-0.32-10.74%259838.67%
MSFT180119P000940002018-01-18 9:42AM EST94.004.103.703.800.00-94851.76%
MSFT180119P000950002018-01-11 3:23PM EST95.007.155.355.500.00-11093.95%
MSFT180119P000970002018-01-16 2:39PM EST97.008.456.557.200.00-495483.20%
MSFT180119P001000002018-01-16 3:50PM EST100.0011.309.6010.050.00-3844103.13%
MSFT180119P001050002017-12-11 11:55AM EST105.0020.1818.1018.350.00-11320.61%
MSFT180119P001100002017-11-17 11:44PM EST110.0027.6227.5527.850.00-50549.56%