MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181123C000800002018-11-15 10:55AM EST80.0024.7626.2530.400.00-5592.19%
MSFT181123C000850002018-11-15 10:05AM EST85.0020.2021.3024.950.00-12166.31%
MSFT181123C000895002018-11-16 1:06PM EST89.5018.5018.6519.10+2.50+15.62%6269.53%
MSFT181123C000900002018-11-16 1:06PM EST90.0018.0018.1518.60+0.65+3.75%107767.77%
MSFT181123C000920002018-10-29 2:56PM EST92.0012.9014.2518.100.00-180130.76%
MSFT181123C000930002018-11-16 10:29AM EST93.0015.2015.2015.60+0.85+5.92%2659.96%
MSFT181123C000935002018-11-16 1:06PM EST93.5014.5014.7015.10+1.00+7.41%122758.20%
MSFT181123C000940002018-11-16 10:31AM EST94.0014.2914.2514.60+1.04+7.85%2558.59%
MSFT181123C000955002018-10-26 2:36PM EST95.5011.8010.9014.350.00-80104.44%
MSFT181123C000960002018-11-16 1:09PM EST96.0012.0512.3012.60+1.15+10.55%322153.13%
MSFT181123C000965002018-11-15 11:43AM EST96.509.3011.7512.100.00-71159.47%
MSFT181123C000970002018-11-07 10:41AM EST97.0014.839.6012.400.00-1084.33%
MSFT181123C000975002018-11-15 1:18PM EST97.508.6010.7511.150.00-13757.57%
MSFT181123C000995002018-11-16 1:20PM EST99.508.808.809.15+0.60+7.32%3217249.07%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181123P000725002018-11-13 2:35PM EST72.500.010.000.040.00-88110.94%
MSFT181123P000730002018-11-13 2:35PM EST73.000.010.000.040.00-88109.38%
MSFT181123P000750002018-11-13 2:37PM EST75.000.010.000.010.00-8890.63%
MSFT181123P000765002018-11-13 2:37PM EST76.500.010.000.010.00-757584.38%
MSFT181123P000770002018-11-13 2:37PM EST77.000.010.000.010.00-757584.38%
MSFT181123P000775002018-10-29 9:03AM EST77.500.100.000.010.00-104581.25%
MSFT181123P000780002018-10-30 2:57PM EST78.000.090.000.010.00-2281.25%
MSFT181123P000785002018-11-14 2:29PM EST78.500.010.000.010.00-22526178.13%
MSFT181123P000790002018-11-14 2:09PM EST79.000.010.000.010.00-121278.13%
MSFT181123P000795002018-11-14 11:18AM EST79.500.010.010.010.00-7087881.25%
MSFT181123P000800002018-11-14 10:03AM EST80.000.010.000.010.00-111575.00%
MSFT181123P000805002018-11-15 11:06AM EST80.500.010.000.010.00-8810073.44%
MSFT181123P000810002018-10-29 2:49PM EST81.000.300.000.010.00-215471.88%
MSFT181123P000815002018-10-29 2:44PM EST81.500.320.000.010.00-3471.88%
MSFT181123P000820002018-10-24 11:19AM EST82.000.190.000.010.00-1168.75%
MSFT181123P000830002018-11-15 12:28PM EST83.000.010.000.010.00-20021065.63%
MSFT181123P000835002018-10-29 2:49PM EST83.500.410.000.010.00-111165.63%
MSFT181123P000840002018-10-30 11:58AM EST84.000.350.000.010.00-101064.06%
MSFT181123P000845002018-11-08 9:30AM EST84.500.010.000.010.00-8862.50%
MSFT181123P000850002018-11-14 2:42PM EST85.000.030.000.010.00-122460.94%
MSFT181123P000855002018-11-15 12:46PM EST85.500.020.000.010.00-11659.38%
MSFT181123P000860002018-11-05 12:46PM EST86.000.100.000.010.00-101259.38%
MSFT181123P000870002018-11-14 10:51AM EST87.000.030.000.020.00-12459.38%
MSFT181123P000885002018-11-14 2:02PM EST88.500.070.000.020.00-22455.47%
MSFT181123P000890002018-11-14 1:34PM EST89.000.080.000.020.00-192953.91%
MSFT181123P000895002018-11-16 3:25PM EST89.500.010.010.02-0.08-88.89%3003354.69%
MSFT181123P000910002018-11-15 1:55PM EST91.000.050.010.020.00-233650.78%
MSFT181123P000915002018-11-14 9:33AM EST91.500.040.000.030.00-212553.91%
MSFT181123P000920002018-11-16 11:04AM EST92.000.020.000.03-0.02-50.00%210952.34%
MSFT181123P000925002018-11-15 1:23PM EST92.500.090.000.030.00-94450.78%
MSFT181123P000930002018-11-16 10:30AM EST93.000.020.010.03-0.09-81.82%17349.22%
MSFT181123P000940002018-11-15 11:57AM EST94.000.140.010.040.00-16148.05%
MSFT181123P000945002018-11-16 3:42PM EST94.500.020.010.04-0.17-89.47%37546.48%
MSFT181123P000950002018-11-16 9:32AM EST95.000.080.020.04+0.01+14.29%1032144.92%
MSFT181123P000960002018-11-16 3:52PM EST96.000.040.030.05-0.16-80.00%223343.16%
MSFT181123P000965002018-11-16 1:41PM EST96.500.050.030.06-0.06-54.55%67542.77%
MSFT181123P001250002018-11-05 3:27PM EST125.0018.2014.7018.000.00-80101.07%