MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180126C000700002018-01-09 9:44AM EST70.0018.1017.9521.300.00-152180.96%
MSFT180126C000750002018-01-19 3:47PM EST75.0015.0515.0015.20-0.55-3.53%15776.56%
MSFT180126C000760002017-12-29 1:48PM EST76.0010.048.1011.50+0.24+2.45%450.00%
MSFT180126C000765002017-12-22 11:53PM EST76.509.758.859.650.00-880.00%
MSFT180126C000775002018-01-19 3:52PM EST77.5012.7712.5012.65+0.22+1.75%101061.72%
MSFT180126C000780002017-12-22 11:53PM EST78.008.007.607.950.00-1130.00%
MSFT180126C000785002017-12-19 3:49PM EST78.507.656.607.700.00-41410.00%
MSFT180126C000790002018-01-10 2:32PM EST79.008.659.1512.350.00-1110117.29%
MSFT180126C000795002018-01-16 9:52AM EST79.5011.2010.4010.650.00-14960.25%
MSFT180126C000800002018-01-19 3:12PM EST80.0010.0010.0010.10-0.55-5.21%1651653.32%
MSFT180126C000805002018-01-19 10:06AM EST80.509.359.509.60+3.97+73.79%311650.98%
MSFT180126C000810002018-01-16 10:36AM EST81.009.308.909.150.00-714052.93%
MSFT180126C000815002018-01-16 12:43PM EST81.507.808.458.650.00-107250.39%
MSFT180126C000820002018-01-19 3:50PM EST82.008.308.008.25+0.15+1.84%16954.20%
MSFT180126C000825002018-01-18 1:42PM EST82.508.107.507.750.00-209451.56%
MSFT180126C000830002018-01-19 3:03PM EST83.006.957.007.25-0.75-9.74%418248.83%
MSFT180126C000835002018-01-19 3:21PM EST83.506.556.506.75+0.17+2.66%639846.09%
MSFT180126C000840002018-01-19 2:58PM EST84.005.976.006.10-0.63-9.55%1322634.57%
MSFT180126C000845002018-01-19 1:43PM EST84.505.505.505.65+1.25+29.41%91,10935.45%
MSFT180126C000850002018-01-19 3:53PM EST85.005.095.005.10-0.42-7.62%10162729.88%
MSFT180126C000855002018-01-18 11:22AM EST85.505.254.554.600.00-174127.44%
MSFT180126C000860002018-01-19 12:48PM EST86.004.014.054.15-0.49-10.89%18948827.74%
MSFT180126C000865002018-01-19 3:51PM EST86.503.723.553.65+0.01+0.27%6496525.10%
MSFT180126C000870002018-01-19 3:52PM EST87.003.153.053.15-0.54-14.63%1191,09522.46%
MSFT180126C000875002018-01-19 2:48PM EST87.502.552.622.68-0.70-21.54%11253620.90%
MSFT180126C000880002018-01-19 3:57PM EST88.002.222.182.24-0.16-6.72%4261,26020.02%
MSFT180126C000885002018-01-19 3:59PM EST88.501.791.761.82-0.20-10.05%32995019.09%
MSFT180126C000890002018-01-19 3:55PM EST89.001.431.381.43-0.19-11.73%2,1953,26318.26%
MSFT180126C000895002018-01-19 3:50PM EST89.501.181.051.08-0.11-8.53%5431,06317.53%
MSFT180126C000900002018-01-19 3:59PM EST90.000.770.730.80-0.20-20.62%3,6754,43517.38%
MSFT180126C000910002018-01-19 3:59PM EST91.000.380.350.39-0.18-32.14%3,2452,14317.09%
MSFT180126C000915002018-01-19 3:55PM EST91.500.260.200.26-0.14-35.00%1,0251,44417.14%
MSFT180126C000920002018-01-19 3:59PM EST92.000.170.140.17-0.11-39.29%7051,28017.29%
MSFT180126C000925002018-01-19 3:52PM EST92.500.110.080.12-0.08-42.11%5621,19717.97%
MSFT180126C000930002018-01-19 11:57PM EST93.000.080.060.080.00-124018.36%
MSFT180126C000935002018-01-19 2:41PM EST93.500.040.020.07-0.05-55.56%1802,41819.92%
MSFT180126C000940002018-01-19 11:57PM EST94.000.050.010.060.00-177021.29%
MSFT180126C000950002018-01-19 3:16PM EST95.000.030.010.04-0.01-25.00%551,36123.44%
MSFT180126C000960002018-01-19 11:57PM EST96.000.030.020.040.00-2627.15%
MSFT180126C000970002018-01-19 11:57PM EST97.000.020.000.030.00-51029.30%
MSFT180126C000980002018-01-19 11:57PM EST98.000.020.000.030.00-97032.42%
MSFT180126C001000002018-01-19 11:57PM EST100.000.030.000.020.00-252536.72%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180126P000700002018-01-03 10:35AM EST70.000.030.000.030.00-7232778.13%
MSFT180126P000750002018-01-05 9:33AM EST75.000.100.010.06+0.04+66.67%33864.84%
MSFT180126P000760002018-01-04 11:23AM EST76.000.040.020.050.00-1660.94%
MSFT180126P000765002018-01-08 2:21PM EST76.500.040.000.070.00-623658.98%
MSFT180126P000770002018-01-16 9:32AM EST77.000.030.000.030.00-223250.78%
MSFT180126P000775002018-01-16 2:44PM EST77.500.020.000.010.00-9919146.88%
MSFT180126P000780002018-01-16 9:40AM EST78.000.020.000.030.00-10817651.56%
MSFT180126P000785002018-01-16 9:31AM EST78.500.050.000.030.00-275449.61%
MSFT180126P000790002018-01-18 10:57AM EST79.000.010.000.030.00-409047.66%
MSFT180126P000795002018-01-19 11:10AM EST79.500.010.000.01-0.03-75.00%1017639.06%
MSFT180126P000800002018-01-19 12:44PM EST80.000.010.000.020.00-3998241.41%
MSFT180126P000805002018-01-10 2:54PM EST80.500.060.000.090.00-29350.00%
MSFT180126P000810002018-01-12 2:20PM EST81.000.020.030.08-0.03-60.00%1951346.68%
MSFT180126P000815002018-01-11 3:20PM EST81.500.080.000.090.00-1414845.31%
MSFT180126P000820002018-01-19 12:44PM EST82.000.030.000.040.00-3512637.31%
MSFT180126P000825002018-01-19 1:02PM EST82.500.010.000.04-0.01-50.00%10024435.16%
MSFT180126P000830002018-01-18 10:38AM EST83.000.020.000.040.00-420033.20%
MSFT180126P000835002018-01-19 12:29PM EST83.500.030.000.04-0.01-25.00%7637131.06%
MSFT180126P000840002018-01-19 3:19PM EST84.000.040.010.040.00-1943628.91%
MSFT180126P000845002018-01-19 1:02PM EST84.500.040.020.04-0.01-20.00%10218726.95%
MSFT180126P000850002018-01-19 3:59PM EST85.000.030.030.04-0.03-50.00%12564124.81%
MSFT180126P000855002018-01-19 2:25PM EST85.500.030.010.05-0.02-40.00%4330823.63%
MSFT180126P000860002018-01-19 3:50PM EST86.000.050.030.07-0.02-28.57%7262823.05%
MSFT180126P000865002018-01-19 3:49PM EST86.500.060.050.07-0.04-40.00%1846320.70%
MSFT180126P000870002018-01-19 2:19PM EST87.000.080.060.10-0.03-27.27%1871,75620.12%
MSFT180126P000875002018-01-19 3:44PM EST87.500.140.090.13-0.01-6.67%19493318.90%
MSFT180126P000880002018-01-19 3:59PM EST88.000.170.140.18-0.07-29.17%69484418.02%
MSFT180126P000885002018-01-19 3:57PM EST88.500.260.220.27-0.08-23.53%33364217.68%
MSFT180126P000890002018-01-19 3:59PM EST89.000.370.330.38-0.09-19.57%1,1521,36117.04%
MSFT180126P000895002018-01-19 3:58PM EST89.500.540.490.55-0.05-8.47%68235316.87%
MSFT180126P000900002018-01-19 3:58PM EST90.000.750.700.76-0.09-10.71%6462,12116.50%
MSFT180126P000910002018-01-19 3:46PM EST91.001.361.281.37-0.04-2.86%70633916.60%
MSFT180126P000915002018-01-19 2:36PM EST91.501.711.661.74-0.03-1.72%2215416.55%
MSFT180126P000920002018-01-19 11:58PM EST92.002.072.032.160.00-741116.90%
MSFT180126P000925002018-01-19 11:58PM EST92.502.562.552.610.00-81617.48%
MSFT180126P000930002018-01-19 11:58PM EST93.003.103.003.100.00-33019.43%
MSFT180126P000935002018-01-19 11:58PM EST93.503.453.503.600.00-2611321.68%
MSFT180126P000940002018-01-19 11:58PM EST94.004.003.954.050.00-34020.51%
MSFT180126P000950002018-01-19 11:58PM EST95.004.904.955.050.00-115924.41%
MSFT180126P001000002018-01-12 11:58PM EST100.0011.888.7511.950.00-1063.18%
MSFT180126P001010002018-01-19 11:58PM EST101.0011.0810.9511.100.00-22051.17%