MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190322C000800002019-03-21 9:47AM EDT80.0038.340.000.000.00-200.00%
MSFT190322C000850002019-03-21 9:47AM EDT85.0033.330.000.000.00-200.00%
MSFT190322C000900002019-03-21 3:54PM EDT90.0029.740.000.000.00-8900.00%
MSFT190322C000950002019-03-21 11:02AM EDT95.0023.180.000.000.00-100.00%
MSFT190322C000965002019-03-08 3:29PM EDT96.5013.550.000.000.00-400.00%
MSFT190322C000975002019-03-21 10:05AM EDT97.5020.980.000.000.00-100.00%
MSFT190322C000980002019-03-21 1:42PM EDT98.0020.820.000.000.00-200.00%
MSFT190322C000985002019-02-19 11:16AM EDT98.5014.4019.7023.800.00-1010162.50%
MSFT190322C000995002019-02-15 10:37AM EDT99.508.1513.7518.450.00-180.00%
MSFT190322C001000002019-03-21 2:57PM EDT100.0019.170.000.000.00-300.00%
MSFT190322C001010002019-03-21 6:29PM EDT101.0015.6817.2021.200.00-125359.47%
MSFT190322C001020002019-03-15 12:56PM EDT102.0015.050.000.000.00-3100.00%
MSFT190322C001030002019-03-21 3:49PM EDT103.0016.900.000.000.00-400.00%
MSFT190322C001040002019-03-18 3:47PM EDT104.0013.550.000.000.00-100.00%
MSFT190322C001050002019-03-21 11:18AM EDT105.0013.740.000.000.00-400.00%
MSFT190322C001060002019-03-21 3:52PM EDT106.0013.750.000.000.00-1200.00%
MSFT190322C001070002019-03-21 3:56PM EDT107.0013.000.000.000.00-20600.00%
MSFT190322C001080002019-03-21 3:00PM EDT108.0011.600.000.000.00-1600.00%
MSFT190322C001090002019-03-21 3:57PM EDT109.0010.950.000.000.00-15900.00%
MSFT190322C001100002019-03-21 3:59PM EDT110.0010.050.000.000.00-57100.00%
MSFT190322C001110002019-03-21 3:58PM EDT111.009.000.000.000.00-7900.00%
MSFT190322C001120002019-03-21 3:57PM EDT112.007.990.000.000.00-11400.00%
MSFT190322C001130002019-03-21 3:06PM EDT113.006.600.000.000.00-14300.00%
MSFT190322C001140002019-03-21 3:51PM EDT114.005.700.000.000.00-53400.00%
MSFT190322C001150002019-03-21 3:56PM EDT115.004.900.000.000.00-48300.00%
MSFT190322C001160002019-03-21 3:55PM EDT116.003.950.000.000.00-33400.00%
MSFT190322C001170002019-03-21 3:59PM EDT117.003.160.000.000.00-1,77300.00%
MSFT190322C001180002019-03-21 3:59PM EDT118.002.360.000.000.00-4,32900.00%
MSFT190322C001190002019-03-21 3:59PM EDT119.001.500.000.000.00-9,85000.00%
MSFT190322C001200002019-03-21 3:59PM EDT120.000.690.000.000.00-10,19600.00%
MSFT190322C001210002019-03-21 3:59PM EDT121.000.250.000.000.00-3,95803.13%
MSFT190322C001220002019-03-21 3:58PM EDT122.000.070.000.000.00-1,06906.25%
MSFT190322C001230002019-03-21 3:58PM EDT123.000.020.000.000.00-74012.50%
MSFT190322C001250002019-03-21 3:47PM EDT125.000.010.000.000.00-52025.00%
MSFT190322C001290002019-03-18 9:39AM EDT129.000.010.000.000.00-1025.00%
MSFT190322C001320002019-03-18 9:34AM EDT132.000.010.000.000.00-21050.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190322P000800002019-03-14 11:23AM EDT80.000.010.000.000.00-13050.00%
MSFT190322P000850002019-03-05 12:20PM EDT85.000.020.001.610.00-1010458.98%
MSFT190322P000900002019-03-12 9:39AM EDT90.000.010.000.000.00-2050.00%
MSFT190322P000950002019-03-13 9:50AM EDT95.000.010.000.000.00-1050.00%
MSFT190322P000955002019-03-04 10:30AM EDT95.500.040.001.000.00-844295.70%
MSFT190322P000960002019-03-18 9:43AM EDT96.000.020.000.000.00-15050.00%
MSFT190322P000965002019-02-22 12:26PM EDT96.500.100.001.000.00-112285.16%
MSFT190322P000970002019-03-14 9:41AM EDT97.000.010.000.000.00-3050.00%
MSFT190322P000975002019-03-01 4:55PM EDT97.500.060.001.370.00-149296.48%
MSFT190322P000980002019-03-18 9:43AM EDT98.000.030.000.000.00-15050.00%
MSFT190322P000985002019-03-21 6:30PM EDT98.500.010.000.610.00-119236.33%
MSFT190322P000990002019-03-15 1:45PM EDT99.000.010.000.000.00-3050.00%
MSFT190322P000995002019-03-07 4:07PM EDT99.500.130.000.000.00-34050.00%
MSFT190322P001000002019-03-18 9:52AM EDT100.000.010.000.000.00-10050.00%
MSFT190322P001010002019-03-13 3:40PM EDT101.000.030.000.000.00-1050.00%
MSFT190322P001020002019-03-20 9:32AM EDT102.000.020.000.000.00-1050.00%
MSFT190322P001030002019-03-20 3:57PM EDT103.000.010.000.000.00-20050.00%
MSFT190322P001040002019-03-19 10:06AM EDT104.000.020.000.000.00-3050.00%
MSFT190322P001050002019-03-20 12:06PM EDT105.000.010.000.000.00-23050.00%
MSFT190322P001060002019-03-18 2:10PM EDT106.000.020.000.000.00-22050.00%
MSFT190322P001070002019-03-20 3:53PM EDT107.000.010.000.000.00-21050.00%
MSFT190322P001080002019-03-21 9:39AM EDT108.000.020.000.000.00-1050.00%
MSFT190322P001090002019-03-21 1:11PM EDT109.000.020.000.000.00-11050.00%
MSFT190322P001100002019-03-21 12:56PM EDT110.000.010.000.000.00-31050.00%
MSFT190322P001110002019-03-21 3:08PM EDT111.000.010.000.000.00-52050.00%
MSFT190322P001120002019-03-21 3:48PM EDT112.000.020.000.000.00-169025.00%
MSFT190322P001130002019-03-21 3:54PM EDT113.000.010.000.000.00-347025.00%
MSFT190322P001140002019-03-21 3:54PM EDT114.000.020.000.000.00-368025.00%
MSFT190322P001150002019-03-21 3:49PM EDT115.000.030.000.000.00-632025.00%
MSFT190322P001160002019-03-21 3:57PM EDT116.000.030.000.000.00-4,584012.50%
MSFT190322P001170002019-03-21 3:59PM EDT117.000.040.000.000.00-4,274012.50%
MSFT190322P001180002019-03-21 3:59PM EDT118.000.050.000.000.00-4,910012.50%
MSFT190322P001190002019-03-21 3:59PM EDT119.000.100.000.000.00-5,02006.25%
MSFT190322P001200002019-03-21 3:59PM EDT120.000.450.000.000.00-1,86401.56%
MSFT190322P001210002019-03-21 3:59PM EDT121.001.120.000.000.00-90300.00%
MSFT190322P001220002019-03-21 3:52PM EDT122.002.190.000.000.00-7200.00%
MSFT190322P001240002019-03-21 3:59PM EDT124.004.000.000.000.00-800.00%
MSFT190322P001270002019-03-18 12:11AM EDT127.009.600.000.000.00-400.00%
MSFT190322P001300002019-03-21 12:25PM EDT130.0011.600.000.000.00-5000.00%