MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed 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 EST23.0066.750.000.000.00-2360.00%
MSFT180119C000250002018-01-11 2:56PM EST25.0062.7063.6566.000.00-1121,556.25%
MSFT180119C000280002018-01-16 9:39AM EST28.0062.700.000.000.00-141260.00%
MSFT180119C000300002018-01-18 9:32AM EST30.0060.100.000.000.00-11240.00%
MSFT180119C000330002017-12-21 10:35AM EST33.0052.9551.9052.900.00-48910.00%
MSFT180119C000350002018-01-16 9:39AM EST35.0055.700.000.000.00-11950.00%
MSFT180119C000380002018-01-03 9:30AM EST38.0048.1048.5052.050.00-3270.00%
MSFT180119C000400002018-01-18 11:57AM EST40.0050.520.000.000.00-33930.00%
MSFT180119C000420002018-01-17 10:27AM EST42.0047.200.000.000.00-11850.00%
MSFT180119C000450002018-01-18 11:58AM EST45.0045.530.000.000.00-53120.00%
MSFT180119C000470002018-01-16 2:29PM EST47.0041.640.000.000.00-32370.00%
MSFT180119C000500002018-01-18 3:36PM EST50.0040.100.000.000.00-162760.00%
MSFT180119C000525002018-01-18 3:15PM EST52.5037.960.000.000.00-121,0670.00%
MSFT180119C000550002018-01-18 3:40PM EST55.0035.100.000.000.00-2759820.00%
MSFT180119C000575002018-01-17 10:23AM EST57.5032.000.000.000.00-19140.00%
MSFT180119C000600002018-01-18 3:38PM EST60.0030.150.000.000.00-1112,0980.00%
MSFT180119C000625002018-01-18 12:39PM EST62.5028.100.000.000.00-31,6400.00%
MSFT180119C000650002018-01-18 12:04PM EST65.0025.540.000.000.00-1122,8100.00%
MSFT180119C000675002018-01-18 2:16PM EST67.5023.010.000.000.00-143,0910.00%
MSFT180119C000700002018-01-18 2:12PM EST70.0020.520.000.000.00-485,9400.00%
MSFT180119C000725002018-01-18 2:46PM EST72.5018.070.000.000.00-93,9310.00%
MSFT180119C000750002018-01-18 3:57PM EST75.0015.150.000.000.00-10522,9540.00%
MSFT180119C000760002018-01-08 11:32AM EST76.0012.6012.4515.300.00-1941327.93%
MSFT180119C000770002018-01-10 2:57PM EST77.0010.8011.4014.300.00-5395310.55%
MSFT180119C000775002018-01-18 3:56PM EST77.5012.600.000.000.00-18816,9800.00%
MSFT180119C000780002018-01-10 2:57PM EST78.009.8010.4513.300.00-625293.36%
MSFT180119C000785002018-01-10 10:01AM EST78.509.409.9512.800.00-1051284.67%
MSFT180119C000790002018-01-10 10:54AM EST79.008.709.4512.300.00-150275.98%
MSFT180119C000795002018-01-10 10:33AM EST79.508.308.9511.750.00-211263.09%
MSFT180119C000800002018-01-18 3:59PM EST80.0010.130.000.000.00-87536,5310.00%
MSFT180119C000805002018-01-11 3:59PM EST80.507.608.309.850.00-482153.52%
MSFT180119C000810002018-01-18 12:19PM EST81.009.620.000.000.00-1580.00%
MSFT180119C000815002018-01-17 9:45AM EST81.507.600.000.000.00-8089020.00%
MSFT180119C000820002018-01-17 3:59PM EST82.008.150.000.000.00-811190.00%
MSFT180119C000825002018-01-18 3:54PM EST82.507.620.000.000.00-8150,7050.00%
MSFT180119C000830002018-01-12 9:48AM EST83.005.855.608.20+0.55+10.38%1202198.63%
MSFT180119C000835002018-01-18 3:30PM EST83.506.800.000.000.00-351760.00%
MSFT180119C000840002018-01-18 2:38PM EST84.006.600.000.000.00-211710.00%
MSFT180119C000845002018-01-17 11:26AM EST84.505.450.000.000.00-683950.00%
MSFT180119C000850002018-01-18 3:59PM EST85.005.000.000.000.00-9,06645,8120.00%
MSFT180119C000855002018-01-18 3:33PM EST85.504.670.000.000.00-251,7630.00%
MSFT180119C000860002018-01-18 3:59PM EST86.004.150.000.000.00-2,4714,8220.00%
MSFT180119C000865002018-01-18 3:39PM EST86.503.690.000.000.00-1181,7180.00%
MSFT180119C000870002018-01-18 3:50PM EST87.003.250.000.000.00-2,2043,3560.00%
MSFT180119C000875002018-01-18 3:58PM EST87.502.660.000.000.00-24,55072,9840.00%
MSFT180119C000880002018-01-18 3:57PM EST88.002.180.000.000.00-3874,6870.00%
MSFT180119C000885002018-01-18 3:54PM EST88.501.650.000.000.00-3824,6210.00%
MSFT180119C000890002018-01-18 3:59PM EST89.001.180.000.000.00-4481,9620.00%
MSFT180119C000895002018-01-18 3:26PM EST89.500.940.000.000.00-7912,2730.00%
MSFT180119C000900002018-01-12 3:59PM EST90.000.430.430.48+0.29+207.14%5,74622,26122.75%
MSFT180119C000905002018-01-18 3:59PM EST90.500.190.000.000.00-3,4873,1963.13%
MSFT180119C000910002018-01-18 3:56PM EST91.000.080.000.000.00-2,1704,7006.25%
MSFT180119C000915002018-01-18 3:37PM EST91.500.050.000.000.00-6921,6236.25%
MSFT180119C000920002018-01-18 2:51PM EST92.000.040.000.000.00-23597212.50%
MSFT180119C000925002018-01-18 3:49PM EST92.500.030.000.000.00-891,73912.50%
MSFT180119C000930002018-01-18 3:11PM EST93.000.020.000.000.00-519912.50%
MSFT180119C000940002018-01-18 12:40PM EST94.000.020.000.000.00-1029525.00%
MSFT180119C000950002018-01-18 9:41AM EST95.000.010.000.000.00-14,29025.00%
MSFT180119C000960002018-01-19 8:12AM EST96.000.020.000.000.00-4425.00%
MSFT180119C001000002018-01-04 3:57PM EST100.000.010.000.030.00-113085.94%
MSFT180119C001050002017-12-15 2:01PM EST105.000.010.000.02-0.01-50.00%61,500115.63%
MSFT180119C001100002017-12-07 10:14AM EST110.000.020.000.02+0.02-11143.75%
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%146,759925.00%
MSFT180119P000250002017-08-25 1:33PM EST25.000.010.000.03-0.02-66.67%101,146868.75%
MSFT180119P000280002017-10-17 2:53PM EST28.000.010.000.020.00-102,521762.50%
MSFT180119P000300002017-10-12 2:28PM EST30.000.010.000.020.00-1154,681725.00%
MSFT180119P000330002017-12-29 3:12PM EST33.000.020.000.02+0.01+100.00%16,827662.50%
MSFT180119P000350002017-12-29 3:14PM EST35.000.020.000.02+0.01+100.00%18,380625.00%
MSFT180119P000380002017-11-03 12:29PM EST38.000.010.000.020.00-19,837575.00%
MSFT180119P000400002017-12-29 3:12PM EST40.000.020.000.02+0.01+100.00%114,086537.50%
MSFT180119P000420002017-12-12 10:39AM EST42.000.010.000.020.00-712,179512.50%
MSFT180119P000450002017-12-07 12:41PM EST45.000.010.000.010.00-1013,587437.50%
MSFT180119P000470002017-12-05 2:59PM EST47.000.010.000.020.00-8719,603437.50%
MSFT180119P000500002017-12-14 3:41PM EST50.000.010.000.010.00-1532,448375.00%
MSFT180119P000525002017-12-15 2:30PM EST52.500.010.000.010.00-138,170350.00%
MSFT180119P000550002017-12-28 11:22AM EST55.000.010.000.010.00-3030,046312.50%
MSFT180119P000575002017-12-21 9:31AM EST57.500.010.010.020.00-234,700325.00%
MSFT180119P000600002018-01-18 9:30AM EST60.000.500.000.000.00-132,63950.00%
MSFT180119P000625002018-01-05 11:33AM EST62.500.010.000.020.00-226,780256.25%
MSFT180119P000650002018-01-10 11:00AM EST65.000.020.000.020.00-328,780231.25%
MSFT180119P000675002018-01-10 12:10PM EST67.500.010.000.020.00-6212,956206.25%
MSFT180119P000700002018-01-12 2:37PM EST70.000.010.000.020.00-321,660181.25%
MSFT180119P000725002018-01-18 9:46AM EST72.500.010.000.000.00-611,24450.00%
MSFT180119P000750002018-01-12 2:50PM EST75.000.010.000.01-0.01-50.00%622,503125.00%
MSFT180119P000760002018-01-04 10:32AM EST76.000.020.000.030.00-453134.38%
MSFT180119P000770002018-01-16 9:32AM EST77.000.010.000.000.00-2217050.00%
MSFT180119P000775002018-01-18 3:25PM EST77.500.010.000.000.00-416,44350.00%
MSFT180119P000785002018-01-16 9:31AM EST78.500.030.000.000.00-275950.00%
MSFT180119P000790002018-01-16 9:32AM EST79.000.020.000.000.00-204850.00%
MSFT180119P000795002018-01-17 2:28PM EST79.500.020.000.000.00-513850.00%
MSFT180119P000800002018-01-18 3:23PM EST80.000.010.000.000.00-3228,27050.00%
MSFT180119P000805002018-01-12 11:40AM EST80.500.010.000.04-0.02-66.67%31,52896.88%
MSFT180119P000810002018-01-12 3:42PM EST81.000.010.000.04-0.03-75.00%151,45192.19%
MSFT180119P000815002018-01-16 2:50PM EST81.500.020.000.000.00-53,87550.00%
MSFT180119P000820002018-01-17 2:57PM EST82.000.020.000.000.00-61,65250.00%
MSFT180119P000825002018-01-18 3:58PM EST82.500.020.000.000.00-761,48150.00%
MSFT180119P000830002018-01-18 2:27PM EST83.000.010.000.000.00-871,64850.00%
MSFT180119P000835002018-01-18 9:31AM EST83.500.010.000.000.00-2363825.00%
MSFT180119P000840002018-01-18 3:23PM EST84.000.010.000.000.00-1664,23325.00%
MSFT180119P000845002018-01-18 10:59AM EST84.500.010.000.000.00-60095925.00%
MSFT180119P000850002018-01-18 3:58PM EST85.000.040.000.000.00-26626,37525.00%
MSFT180119P000855002018-01-18 11:49AM EST85.500.030.000.000.00-11,09425.00%
MSFT180119P000860002018-01-18 3:10PM EST86.000.020.000.000.00-1722,35225.00%
MSFT180119P000865002018-01-18 3:57PM EST86.500.030.000.000.00-3931,33425.00%
MSFT180119P000870002018-01-18 3:50PM EST87.000.030.000.000.00-1021,36412.50%
MSFT180119P000875002018-01-18 3:00PM EST87.500.030.000.000.00-41359,52812.50%
MSFT180119P000885002018-01-18 3:50PM EST88.500.060.000.000.00-8822,95512.50%
MSFT180119P000890002018-01-18 3:32PM EST89.000.060.000.000.00-7381,9446.25%
MSFT180119P000895002018-01-18 3:59PM EST89.500.110.000.000.00-1,9192,3443.13%
MSFT180119P000900002018-01-18 3:57PM EST90.000.280.000.000.00-4,1354,8460.78%
MSFT180119P000905002018-01-18 3:59PM EST90.500.550.000.000.00-1,1242,1630.00%
MSFT180119P000910002018-01-18 3:50PM EST91.000.920.000.000.00-2282790.00%
MSFT180119P000915002018-01-18 3:32PM EST91.501.300.000.000.00-283750.00%
MSFT180119P000920002018-01-18 3:22PM EST92.001.590.000.000.00-1324430.00%
MSFT180119P000925002018-01-18 3:59PM EST92.502.380.000.000.00-471560.00%
MSFT180119P000930002018-01-18 3:57PM EST93.002.880.000.000.00-2411490.00%
MSFT180119P000940002018-01-19 8:13AM EST94.003.850.000.000.00-671010.00%
MSFT180119P000950002018-01-11 3:23PM EST95.007.155.355.500.00-110110.74%
MSFT180119P000970002018-01-16 2:39PM EST97.008.450.000.000.00-49540.00%
MSFT180119P001000002018-01-16 3:50PM EST100.0011.300.000.000.00-38440.00%
MSFT180119P001050002017-12-11 11:55AM EST105.0020.1818.1018.350.00-11436.33%
MSFT180119P001100002017-11-17 11:44PM EST110.0027.6227.5527.850.00-50763.67%