MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710C001500002020-07-07 9:46AM EDT150.0061.5757.7558.85+0.92+1.52%639126.56%
MSFT200710C001550002020-07-02 3:59PM EDT155.0051.5552.7553.850.00-460114.84%
MSFT200710C001575002020-07-07 3:15PM EDT157.5052.8450.2551.35+4.79+9.97%12109.38%
MSFT200710C001600002020-07-07 3:15PM EDT160.0050.3647.7548.85+0.36+0.72%138103.91%
MSFT200710C001625002020-06-18 12:42PM EDT162.5033.1845.2546.350.00-1198.44%
MSFT200710C001650002020-07-02 10:27AM EDT165.0045.1442.7543.850.00-41792.97%
MSFT200710C001675002020-06-30 10:07AM EDT167.5032.5040.2541.350.00-1387.50%
MSFT200710C001700002020-07-07 10:17AM EDT170.0043.8037.7538.85+3.49+8.66%71482.03%
MSFT200710C001725002020-07-02 9:50AM EDT172.5034.1035.2536.400.00-1981.25%
MSFT200710C001750002020-07-06 2:43PM EDT175.0038.9732.7533.90+3.55+10.02%77775.78%
MSFT200710C001775002020-07-07 3:48PM EDT177.5032.1830.2031.40-0.09-0.28%12566.41%
MSFT200710C001800002020-07-07 3:45PM EDT180.0029.5327.6528.95-1.07-3.50%5016161.33%
MSFT200710C001825002020-07-07 3:10PM EDT182.5028.0025.1526.50+1.98+7.61%1037059.57%
MSFT200710C001850002020-07-07 3:56PM EDT185.0024.7522.6024.10-1.00-3.88%3267956.64%
MSFT200710C001875002020-07-07 3:27PM EDT187.5023.1420.0521.40-0.31-1.32%161,03274.90%
MSFT200710C001900002020-07-07 3:50PM EDT190.0019.2217.5018.65-1.48-7.15%851,15259.96%
MSFT200710C001925002020-07-07 2:25PM EDT192.5018.9014.9516.85+0.67+3.68%1041,12070.83%
MSFT200710C001950002020-07-07 3:58PM EDT195.0013.8012.8014.40-1.75-11.25%1525,19163.72%
MSFT200710C001975002020-07-07 3:58PM EDT197.5011.3410.4012.15-1.86-14.09%1862,36059.72%
MSFT200710C002000002020-07-07 3:56PM EDT200.008.857.659.35-1.95-18.06%8497,26645.97%
MSFT200710C002025002020-07-07 3:50PM EDT202.507.505.857.40-1.04-12.18%3563,23545.04%
MSFT200710C002050002020-07-07 3:59PM EDT205.004.604.105.45-1.85-28.68%1,4265,21441.65%
MSFT200710C002075002020-07-07 3:59PM EDT207.503.053.003.85-1.55-33.70%1,9875,49739.87%
MSFT200710C002100002020-07-07 3:59PM EDT210.001.851.802.05-1.15-38.33%13,1149,38232.52%
MSFT200710C002125002020-07-07 3:59PM EDT212.501.101.101.15-0.73-39.89%28,4048,18431.54%
MSFT200710C002150002020-07-07 3:59PM EDT215.000.660.670.71-0.42-38.89%37,95311,33033.11%
MSFT200710C002175002020-07-07 3:59PM EDT217.500.410.420.58-0.21-33.87%13,3343,70737.79%
MSFT200710C002200002020-07-07 3:59PM EDT220.000.250.260.29-0.10-28.57%17,5277,10436.91%
MSFT200710C002225002020-07-07 3:58PM EDT222.500.190.180.19-0.02-9.52%2,855038.82%
MSFT200710C002250002020-07-07 3:59PM EDT225.000.140.130.14+0.01+7.69%3,2891,57541.41%
MSFT200710C002275002020-07-07 3:59PM EDT227.500.090.110.18-0.01-10.00%1,3711,17648.34%
MSFT200710C002300002020-07-07 3:59PM EDT230.000.080.070.09+0.02+33.33%5,9401,38147.27%
MSFT200710C002350002020-07-07 3:59PM EDT235.000.040.030.050.00-1,98948351.17%
MSFT200710C002400002020-07-07 3:59PM EDT240.000.030.020.040.00-1,42989055.47%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710P001500002020-07-07 1:48PM EDT150.000.010.000.140.00-1330131.64%
MSFT200710P001550002020-07-07 9:31AM EDT155.000.010.010.010.00-513196.88%
MSFT200710P001575002020-07-06 10:54AM EDT157.500.010.000.140.00-200114.06%
MSFT200710P001600002020-07-07 12:51PM EDT160.000.010.000.140.00-2304108.20%
MSFT200710P001625002020-07-02 3:50PM EDT162.500.010.000.14-0.16-94.12%1184102.73%
MSFT200710P001650002020-07-07 1:52PM EDT165.000.010.000.010.00-11,69173.44%
MSFT200710P001675002020-07-07 3:59PM EDT167.500.010.000.02-0.01-50.00%54073.44%
MSFT200710P001700002020-07-07 3:21PM EDT170.000.010.000.020.00-4777268.75%
MSFT200710P001725002020-07-07 12:29PM EDT172.500.020.020.02-0.01-33.33%8249769.53%
MSFT200710P001750002020-07-07 3:49PM EDT175.000.030.020.020.00-39064.06%
MSFT200710P001775002020-07-07 3:31PM EDT177.500.020.020.03-0.01-33.33%351,04260.94%
MSFT200710P001800002020-07-07 3:59PM EDT180.000.030.020.04-0.01-25.00%2642,44657.42%
MSFT200710P001825002020-07-07 3:40PM EDT182.500.030.020.27-0.02-40.00%261066.02%
MSFT200710P001850002020-07-07 3:59PM EDT185.000.060.040.07+0.01+20.00%9027,89851.95%
MSFT200710P001875002020-07-07 3:56PM EDT187.500.060.050.060.00-4021,98147.27%
MSFT200710P001900002020-07-07 3:59PM EDT190.000.090.060.10-0.01-10.00%4881,94445.70%
MSFT200710P001925002020-07-07 3:59PM EDT192.500.120.050.150.00-9782,98943.16%
MSFT200710P001950002020-07-07 3:59PM EDT195.000.210.050.25+0.05+31.25%1,6483,35641.50%
MSFT200710P001975002020-07-07 3:59PM EDT197.500.310.300.35+0.07+29.17%3,2342,72238.18%
MSFT200710P002000002020-07-07 3:59PM EDT200.000.530.500.56+0.18+51.43%4,9167,47736.08%
MSFT200710P002025002020-07-07 3:59PM EDT202.500.900.830.98+0.34+60.71%3,9655,74435.25%
MSFT200710P002050002020-07-07 3:59PM EDT205.001.501.201.75+0.60+66.67%8,616036.04%
MSFT200710P002075002020-07-07 3:59PM EDT207.502.392.052.50+0.93+63.70%6,4143,11532.94%
MSFT200710P002100002020-07-07 3:59PM EDT210.003.602.733.95+1.20+50.00%13,2642,59734.28%
MSFT200710P002125002020-07-07 3:59PM EDT212.505.504.656.00+1.75+46.67%6,94778939.48%
MSFT200710P002150002020-07-07 3:56PM EDT215.007.105.858.80+1.47+26.11%3,11911652.83%
MSFT200710P002175002020-07-07 3:58PM EDT217.509.258.1510.85+1.97+27.06%2022755.10%
MSFT200710P002200002020-07-07 3:57PM EDT220.0011.2010.9013.10+1.27+12.79%3109358.91%
MSFT200710P002225002020-07-07 11:12AM EDT222.509.6513.2515.50-2.23-18.77%11664.38%
MSFT200710P002250002020-07-07 2:08PM EDT225.0015.9515.8017.85+1.25+8.50%174168.31%
MSFT200710P002275002020-07-02 12:24PM EDT227.5020.0018.3020.300.00-1173.68%
MSFT200710P002300002020-07-07 3:17PM EDT230.0019.5020.8522.75-0.17-0.86%73578.71%