MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020C000325002017-10-05 2:01PM EDT32.5043.5043.4546.550.00-124736.72%
MSFT171020C000350002017-06-23 12:00PM EDT35.0035.5540.7544.050.00-10682.42%
MSFT171020C000375002017-09-07 3:50PM EDT37.5036.9539.7540.150.00-1063346.88%
MSFT171020C000400002017-09-07 12:48PM EDT40.0034.3537.4537.650.00-13318.75%
MSFT171020C000425002017-09-22 12:15PM EDT42.5031.8534.9035.200.00-113317.97%
MSFT171020C000450002017-10-10 12:07PM EDT45.0031.2132.4032.650.00-365267.19%
MSFT171020C000475002017-09-22 10:09AM EDT47.5026.9229.9530.150.00-2033242.97%
MSFT171020C000500002017-10-17 9:59AM EDT50.0027.4027.3027.65+3.91+16.65%318220.31%
MSFT171020C000525002017-10-12 10:18AM EDT52.5024.4024.6525.350.00-836252.34%
MSFT171020C000550002017-10-17 2:59PM EDT55.0022.4022.4022.60-0.13-0.58%1419143.75%
MSFT171020C000575002017-09-21 9:40AM EDT57.5017.5519.9020.150.00-156157.03%
MSFT171020C000600002017-10-13 2:56PM EDT60.0017.5517.0017.850.00-5337178.13%
MSFT171020C000625002017-10-17 10:41AM EDT62.5014.9114.5015.20-0.15-1.00%61,308130.47%
MSFT171020C000640002017-09-26 10:39AM EDT64.009.7013.4013.650.00-1620107.03%
MSFT171020C000650002017-10-17 3:55PM EDT65.0012.6012.5512.65+0.05+0.40%99,71678.13%
MSFT171020C000655002017-09-29 9:30AM EDT65.508.5511.5012.500.00-134142.58%
MSFT171020C000660002017-09-22 11:53PM EDT66.008.8011.3511.700.00-1417102.34%
MSFT171020C000665002017-09-22 11:53PM EDT66.508.4510.9011.150.00-152588.28%
MSFT171020C000670002017-10-17 9:30AM EDT67.0010.6010.3510.65+3.15+42.28%202784.77%
MSFT171020C000675002017-10-17 3:39PM EDT67.509.9410.0010.15-0.16-1.58%8310,66781.25%
MSFT171020C000680002017-09-28 12:07PM EDT68.005.859.459.650.00-101377.34%
MSFT171020C000685002017-09-29 2:19PM EDT68.506.008.859.150.00-162273.83%
MSFT171020C000690002017-09-22 11:53PM EDT69.006.708.358.650.00-91570.31%
MSFT171020C000695002017-09-22 11:53PM EDT69.506.558.008.150.00-1166.80%
MSFT171020C000700002017-10-17 3:37PM EDT70.007.427.557.65-0.17-2.24%30324,25362.89%
MSFT171020C000705002017-09-29 2:53PM EDT70.504.056.857.150.00-202159.38%
MSFT171020C000710002017-10-12 12:35PM EDT71.006.166.556.650.00-5019255.86%
MSFT171020C000715002017-10-05 9:35AM EDT71.504.056.056.150.00-210252.15%
MSFT171020C000720002017-10-17 9:50AM EDT72.005.505.555.85+0.05+0.92%130155.08%
MSFT171020C000725002017-10-17 3:55PM EDT72.505.105.055.15-0.10-1.92%90437,68144.92%
MSFT171020C000730002017-10-17 2:32PM EDT73.004.404.554.65-0.30-6.38%3954941.02%
MSFT171020C000735002017-10-17 2:45PM EDT73.503.954.054.15-0.05-1.25%201,54437.50%
MSFT171020C000740002017-10-17 3:41PM EDT74.003.503.553.65-0.10-2.78%2203,95833.59%
MSFT171020C000745002017-10-17 3:22PM EDT74.502.893.053.15-0.21-6.77%752,66429.88%
MSFT171020C000750002017-10-17 3:58PM EDT75.002.602.552.63-0.06-2.26%2,78236,71523.63%
MSFT171020C000755002017-10-17 2:56PM EDT75.501.902.082.13-0.25-11.63%601,79719.92%
MSFT171020C000760002017-10-17 3:59PM EDT76.001.621.591.66-0.08-4.71%4,57016,38918.75%
MSFT171020C000765002017-10-17 3:59PM EDT76.501.131.091.17-0.09-7.38%2184,08414.94%
MSFT171020C000770002017-10-17 3:59PM EDT77.000.700.690.74-0.09-11.39%8593,34813.38%
MSFT171020C000775002017-10-17 3:59PM EDT77.500.350.340.37-0.16-31.37%10,43535,82011.52%
MSFT171020C000780002017-10-17 3:55PM EDT78.000.130.120.14-0.10-43.48%99621,92110.74%
MSFT171020C000785002017-10-17 3:51PM EDT78.500.040.030.04-0.06-60.00%965,85510.55%
MSFT171020C000790002017-10-17 10:34AM EDT79.000.030.000.02-0.01-25.00%71,46812.31%
MSFT171020C000800002017-10-17 3:26PM EDT80.000.010.000.01-0.01-50.00%9821,78216.80%
MSFT171020C000810002017-10-13 1:41PM EDT81.000.020.000.03+0.01+100.00%224626.95%
MSFT171020C000820002017-10-12 2:04PM EDT82.000.030.000.030.00-456332.81%
MSFT171020C000825002017-10-13 1:41PM EDT82.500.020.000.02+0.01+100.00%467433.59%
MSFT171020C000830002017-10-13 11:53PM EDT83.000.020.000.020.00-101036.33%
MSFT171020C000850002017-09-27 2:57PM EDT85.000.010.000.030.00-306,61650.00%
MSFT171020C000900002017-07-26 10:40AM EDT90.000.030.000.030.00-281768.75%
MSFT171020C000950002017-10-12 9:52AM EDT95.000.010.000.020.00-510885.94%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020P000325002017-07-24 9:30AM EDT32.500.020.000.020.00-236337.50%
MSFT171020P000350002017-08-01 11:29AM EDT35.000.010.000.020.00-10315312.50%
MSFT171020P000375002017-08-02 3:37PM EDT37.500.020.000.020.00-130287.50%
MSFT171020P000400002017-10-03 11:47AM EDT40.000.020.000.020.00-20533262.50%
MSFT171020P000425002017-08-17 3:04PM EDT42.500.010.000.040.00-40191256.25%
MSFT171020P000450002017-09-07 12:06PM EDT45.000.010.000.020.00-6382218.75%
MSFT171020P000475002017-09-08 2:34PM EDT47.500.010.000.03-0.02-66.67%682,616206.25%
MSFT171020P000500002017-10-12 9:52AM EDT50.000.010.000.010.00-54,867168.75%
MSFT171020P000525002017-09-15 3:56PM EDT52.500.010.010.02-0.01-50.00%213,458167.19%
MSFT171020P000550002017-09-25 3:53PM EDT55.000.020.000.020.00-135,579143.75%
MSFT171020P000575002017-10-03 3:15PM EDT57.500.020.000.020.00-3815,729125.00%
MSFT171020P000600002017-09-29 1:48PM EDT60.000.010.010.030.00-2316,663118.75%
MSFT171020P000625002017-10-12 1:55PM EDT62.500.020.000.010.00-115,82587.50%
MSFT171020P000640002017-10-04 10:34AM EDT64.000.020.000.020.00-65884.38%
MSFT171020P000650002017-10-13 9:30AM EDT65.000.010.000.010.00-131,99871.88%
MSFT171020P000655002017-10-13 9:30AM EDT65.500.440.000.02+0.43+4,300.00%115775.00%
MSFT171020P000660002017-10-04 1:08PM EDT66.000.030.000.040.00-83378.13%
MSFT171020P000665002017-10-04 3:12PM EDT66.500.020.000.040.00-28575.00%
MSFT171020P000670002017-10-09 1:49PM EDT67.000.010.000.030.00-8518668.75%
MSFT171020P000675002017-10-16 10:40AM EDT67.500.010.000.01-0.01-50.00%119,30859.38%
MSFT171020P000680002017-10-06 12:08PM EDT68.000.010.010.03-0.01-50.00%511965.63%
MSFT171020P000685002017-10-05 1:17PM EDT68.500.020.010.030.00-13662.50%
MSFT171020P000690002017-10-12 11:09AM EDT69.000.010.000.030.00-216157.03%
MSFT171020P000695002017-10-11 3:33PM EDT69.500.020.000.040.00-4911356.25%
MSFT171020P000700002017-10-17 3:22PM EDT70.000.010.000.01-0.01-50.00%18222,24948.44%
MSFT171020P000705002017-10-13 9:33AM EDT70.500.010.000.04-0.02-66.67%31,18050.00%
MSFT171020P000710002017-10-16 1:05PM EDT71.000.020.000.03+0.01+100.00%251,46249.61%
MSFT171020P000715002017-10-16 3:37PM EDT71.500.010.000.03-0.01-50.00%132,47546.09%
MSFT171020P000720002017-10-17 9:30AM EDT72.000.030.010.03-0.01-25.00%12,23442.97%
MSFT171020P000725002017-10-17 3:24PM EDT72.500.010.010.02-0.04-80.00%5614,81636.72%
MSFT171020P000730002017-10-17 3:58PM EDT73.000.020.010.03-0.01-33.33%1962,87135.94%
MSFT171020P000735002017-10-17 2:39PM EDT73.500.030.010.030.00-1041,93832.81%
MSFT171020P000740002017-10-17 2:07PM EDT74.000.030.020.03-0.01-25.00%152,17829.30%
MSFT171020P000745002017-10-16 3:58PM EDT74.500.030.020.04-0.02-40.00%992,12427.34%
MSFT171020P000750002017-10-17 3:21PM EDT75.000.040.030.040.00-73715,72523.83%
MSFT171020P000755002017-10-17 3:44PM EDT75.500.040.030.04-0.01-20.00%441,58919.92%
MSFT171020P000760002017-10-17 3:59PM EDT76.000.050.040.050.00-4,37215,96416.99%
MSFT171020P000765002017-10-17 3:54PM EDT76.500.060.050.07-0.04-40.00%1932,61814.26%
MSFT171020P000770002017-10-17 3:57PM EDT77.000.120.110.13-0.06-33.33%2,3054,21212.50%
MSFT171020P000775002017-10-17 3:59PM EDT77.500.260.260.28-0.08-23.53%1,33311,43611.52%
MSFT171020P000780002017-10-17 3:58PM EDT78.000.550.530.56-0.08-12.70%69472711.13%
MSFT171020P000785002017-10-17 1:27PM EDT78.501.150.930.98+0.14+13.86%10341012.50%
MSFT171020P000790002017-10-17 3:50PM EDT79.001.521.411.46+0.05+3.40%4543115.33%
MSFT171020P000800002017-10-17 11:23AM EDT80.002.532.402.50+0.16+6.75%114226.37%
MSFT171020P000810002017-10-09 3:02PM EDT81.004.753.403.500.00-27033.99%
MSFT171020P000820002017-10-17 8:42PM EDT82.004.504.404.500.00-4041.02%
MSFT171020P000825002017-10-06 3:50PM EDT82.505.004.855.00-1.60-24.24%46944.53%
MSFT171020P000850002017-10-12 3:53PM EDT85.008.007.407.550.00-869157.03%
MSFT171020P000900002017-10-10 12:07PM EDT90.0013.8012.3512.500.00-2168.75%
MSFT171020P000950002017-09-14 9:40AM EDT95.0020.4017.3517.700.00-11120.31%