MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190426C000800002019-04-18 3:27PM EDT80.0043.3643.5543.950.00-20209.38%
MSFT190426C000850002019-04-18 3:27PM EDT85.0038.3638.5538.950.00-22183.98%
MSFT190426C000950002019-04-16 2:33PM EDT95.0026.0628.6029.000.00-11107.81%
MSFT190426C000990002019-03-29 1:30PM EDT99.0018.6924.6025.000.00-5592.97%
MSFT190426C001000002019-04-17 11:16AM EDT100.0021.1123.6024.000.00-1989.06%
MSFT190426C001010002019-03-21 11:15AM EDT101.0018.2122.0022.800.00-1185.55%
MSFT190426C001020002019-03-11 12:57PM EDT102.0011.6116.0020.600.00-210.00%
MSFT190426C001040002019-03-28 2:05PM EDT104.0013.3619.5520.000.00-1165.63%
MSFT190426C001050002019-04-22 10:23AM EDT105.0018.7718.6019.00+2.57+15.86%101471.09%
MSFT190426C001060002019-04-17 12:32PM EDT106.0015.5517.6017.950.00-3459.38%
MSFT190426C001070002019-04-22 2:09PM EDT107.0016.6316.5516.95+2.13+14.69%1882.62%
MSFT190426C001080002019-04-18 10:11AM EDT108.0013.9515.6015.950.00-42653.13%
MSFT190426C001090002019-04-18 12:11PM EDT109.0013.5014.6514.950.00-12856.64%
MSFT190426C001100002019-04-22 10:56AM EDT110.0013.5913.6014.00+0.58+4.46%324953.13%
MSFT190426C001110002019-04-22 11:47AM EDT111.0012.9812.6013.05+0.53+4.26%3690153.52%
MSFT190426C001120002019-04-22 11:59AM EDT112.0011.9411.6512.00+0.49+4.28%311664.26%
MSFT190426C001130002019-04-22 2:46PM EDT113.0010.8010.7511.10+0.20+1.89%1019754.88%
MSFT190426C001140002019-04-22 3:38PM EDT114.009.779.7010.10+0.28+2.95%11620560.25%
MSFT190426C001150002019-04-22 3:43PM EDT115.008.838.859.05+0.13+1.49%7396053.13%
MSFT190426C001160002019-04-22 1:19PM EDT116.007.757.858.10+0.05+0.65%4481450.59%
MSFT190426C001170002019-04-22 3:46PM EDT117.007.007.007.20+0.16+2.34%19776649.41%
MSFT190426C001180002019-04-22 3:31PM EDT118.006.156.106.30+0.20+3.36%1591,01447.46%
MSFT190426C001190002019-04-22 3:59PM EDT119.005.405.305.45+0.24+4.65%6,3571,14846.14%
MSFT190426C001200002019-04-22 3:59PM EDT120.004.604.504.65+0.20+4.55%1,45516,72945.12%
MSFT190426C001210002019-04-22 3:59PM EDT121.003.853.803.90+0.16+4.34%9573,85944.14%
MSFT190426C001220002019-04-22 3:45PM EDT122.003.053.103.20+0.03+0.99%1,9174,38443.07%
MSFT190426C001230002019-04-22 3:59PM EDT123.002.542.532.58+0.10+4.10%2,3713,07842.29%
MSFT190426C001240002019-04-22 3:59PM EDT124.001.971.972.02+0.08+4.23%3,7031,87441.31%
MSFT190426C001250002019-04-22 3:59PM EDT125.001.511.501.53+0.06+4.14%4,1923,14640.28%
MSFT190426C001260002019-04-22 3:59PM EDT126.001.101.091.12+0.04+3.77%4,39811,45839.26%
MSFT190426C001270002019-04-22 3:59PM EDT127.000.770.770.78+0.05+6.94%2,30597738.11%
MSFT190426C001280002019-04-22 3:58PM EDT128.000.520.510.55+0.03+6.12%1,47133237.89%
MSFT190426C001290002019-04-22 3:56PM EDT129.000.330.310.360.00-1,41170737.11%
MSFT190426C001300002019-04-22 3:55PM EDT130.000.210.200.230.00-2,21895136.62%
MSFT190426C001310002019-04-22 3:15PM EDT131.000.130.120.14-0.01-7.14%75546736.13%
MSFT190426C001320002019-04-22 3:57PM EDT132.000.090.080.09-0.02-18.18%21585436.33%
MSFT190426C001350002019-04-22 3:46PM EDT135.000.030.030.040.00-95620940.43%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190426P000800002019-04-16 3:27PM EDT80.000.010.000.020.00-27146.88%
MSFT190426P000850002019-03-26 2:38PM EDT85.000.030.000.020.00-11128.13%
MSFT190426P000900002019-04-03 3:55PM EDT90.000.030.000.020.00-512109.38%
MSFT190426P000950002019-04-16 3:12PM EDT95.000.010.000.020.00-16592.19%
MSFT190426P000990002019-04-16 10:54AM EDT99.000.020.000.020.00-86479.69%
MSFT190426P000995002019-04-16 10:54AM EDT99.500.020.000.010.00-81671.88%
MSFT190426P001000002019-04-18 1:58PM EDT100.000.030.000.010.00-1035771.88%
MSFT190426P001010002019-04-17 12:52PM EDT101.000.020.000.010.00-220168.75%
MSFT190426P001020002019-04-17 3:44PM EDT102.000.020.000.030.00-14972.66%
MSFT190426P001030002019-04-15 1:24PM EDT103.000.060.000.020.00-16366.41%
MSFT190426P001040002019-04-18 3:59PM EDT104.000.020.010.010.00-280663.28%
MSFT190426P001050002019-04-22 2:31PM EDT105.000.010.000.01-0.01-50.00%4258456.25%
MSFT190426P001060002019-04-22 11:31AM EDT106.000.020.000.02-0.03-60.00%1830157.03%
MSFT190426P001070002019-04-22 1:46PM EDT107.000.020.000.02-0.03-60.00%796553.91%
MSFT190426P001080002019-04-22 1:37PM EDT108.000.030.000.03-0.01-25.00%43860153.13%
MSFT190426P001090002019-04-22 12:41PM EDT109.000.040.010.04-0.03-42.86%9365553.13%
MSFT190426P001100002019-04-22 1:57PM EDT110.000.030.020.04-0.04-57.14%2648,28951.17%
MSFT190426P001110002019-04-22 3:51PM EDT111.000.050.030.05-0.02-28.57%915,68751.37%
MSFT190426P001120002019-04-22 3:37PM EDT112.000.060.050.08-0.02-25.00%911,01051.56%
MSFT190426P001130002019-04-22 3:47PM EDT113.000.090.080.10-0.03-25.00%3322,45749.71%
MSFT190426P001140002019-04-22 3:47PM EDT114.000.120.110.14-0.04-25.00%1311,18948.93%
MSFT190426P001150002019-04-22 3:59PM EDT115.000.160.160.18-0.05-23.81%4563,13447.27%
MSFT190426P001160002019-04-22 3:42PM EDT116.000.240.210.24-0.04-14.29%6111,09846.09%
MSFT190426P001170002019-04-22 3:59PM EDT117.000.320.300.33-0.08-20.00%1,2151,92145.31%
MSFT190426P001180002019-04-22 3:58PM EDT118.000.440.420.45-0.09-16.98%9391,46444.53%
MSFT190426P001190002019-04-22 3:55PM EDT119.000.600.570.61-0.10-14.29%7051,09643.90%
MSFT190426P001200002019-04-22 3:59PM EDT120.000.790.780.81-0.16-16.84%6,0683,58543.16%
MSFT190426P001210002019-04-22 3:59PM EDT121.001.041.041.07-0.14-11.86%2,5252,39742.63%
MSFT190426P001220002019-04-22 3:58PM EDT122.001.371.341.39-0.18-11.61%1,38630542.04%
MSFT190426P001230002019-04-22 3:58PM EDT123.001.771.731.77-0.23-11.50%2,4236541.31%
MSFT190426P001240002019-04-22 3:58PM EDT124.002.222.162.23-0.21-8.64%1,1013940.75%
MSFT190426P001250002019-04-22 3:55PM EDT125.002.742.672.74-0.21-7.12%1918839.70%
MSFT190426P001260002019-04-22 3:15PM EDT126.003.453.253.40-0.15-4.17%1153540.14%
MSFT190426P001280002019-04-22 3:29PM EDT128.004.904.654.85-0.10-2.00%341139.50%
MSFT190426P001300002019-04-22 3:55PM EDT130.006.456.256.60-0.35-5.15%732741.70%