MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228C001150002020-02-24 1:11PM EST115.0056.0056.9557.20-7.00-11.11%2600.00%
MSFT200228C001200002020-02-24 10:00AM EST120.0054.1551.9552.25-8.70-13.84%60106.25%
MSFT200228C001250002020-02-21 2:25PM EST125.0052.5046.8047.100.00-1200.00%
MSFT200228C001300002020-02-21 2:21PM EST130.0047.8541.8042.700.00-5084.38%
MSFT200228C001350002020-02-24 10:32AM EST135.0036.5036.2537.55-6.91-15.92%80116.80%
MSFT200228C001400002020-02-24 10:45AM EST140.0032.5531.1532.70-5.95-15.45%40110.35%
MSFT200228C001410002020-01-31 11:18AM EST141.0029.5030.1531.800.00-21111.91%
MSFT200228C001430002020-02-18 12:04AM EST143.0041.1028.1029.800.00---105.57%
MSFT200228C001440002020-02-21 10:40AM EST144.0036.0027.3028.800.00-20102.39%
MSFT200228C001450002020-02-20 2:23PM EST145.0039.2026.1527.900.00-140103.13%
MSFT200228C001460002020-02-18 3:20PM EST146.0041.3525.1026.850.00-10098.05%
MSFT200228C001470002020-02-11 10:51AM EST147.0041.8024.4525.600.00--284.28%
MSFT200228C001480002020-02-24 11:40AM EST148.0023.8024.2024.65-6.30-20.93%62071.48%
MSFT200228C001490002020-02-24 11:30AM EST149.0023.3023.2023.70-8.35-26.38%53070.51%
MSFT200228C001500002020-02-24 12:54PM EST150.0022.6022.3522.60-5.50-19.57%74069.24%
MSFT200228C001525002020-02-24 1:11PM EST152.5018.9019.7520.20-6.60-25.88%35062.40%
MSFT200228C001550002020-02-24 11:42AM EST155.0016.9017.5017.70-6.81-28.72%36060.99%
MSFT200228C001575002020-02-24 1:17PM EST157.5014.0515.0515.35-8.05-36.43%57057.03%
MSFT200228C001600002020-02-24 1:32PM EST160.0012.9012.7512.95-5.35-29.32%1,614053.47%
MSFT200228C001625002020-02-24 1:03PM EST162.509.8010.5010.75-6.00-37.97%72051.27%
MSFT200228C001650002020-02-24 1:33PM EST165.008.608.358.45-5.35-38.35%939047.97%
MSFT200228C001675002020-02-24 1:33PM EST167.506.606.456.55-5.13-43.73%918046.75%
MSFT200228C001700002020-02-24 1:29PM EST170.004.684.754.85-4.72-50.21%8,484045.31%
MSFT200228C001725002020-02-24 1:34PM EST172.503.353.303.40-4.10-55.03%5,554043.85%
MSFT200228C001750002020-02-24 1:34PM EST175.002.212.212.24-3.14-58.69%13,457042.51%
MSFT200228C001775002020-02-24 1:35PM EST177.501.371.381.40-2.43-63.95%9,446041.68%
MSFT200228C001800002020-02-24 1:32PM EST180.000.840.820.84-1.60-65.57%26,234041.36%
MSFT200228C001825002020-02-24 1:34PM EST182.500.490.480.50-0.96-66.21%7,194041.70%
MSFT200228C001850002020-02-24 1:34PM EST185.000.280.280.29-0.54-65.85%12,521042.19%
MSFT200228C001875002020-02-24 1:32PM EST187.500.170.160.18-0.27-61.36%5,829043.46%
MSFT200228C001900002020-02-24 1:34PM EST190.000.110.100.11-0.15-57.69%7,020044.63%
MSFT200228C001925002020-02-24 1:33PM EST192.500.070.070.08-0.10-58.82%2,181046.97%
MSFT200228C001950002020-02-24 1:29PM EST195.000.050.040.05-0.07-58.33%1,066048.05%
MSFT200228C001975002020-02-24 1:29PM EST197.500.040.030.05-0.04-50.00%273050.78%
MSFT200228C002000002020-02-24 1:18PM EST200.000.030.020.03-0.06-66.67%880051.56%
MSFT200228C002025002020-02-24 11:44AM EST202.500.030.020.03-0.04-57.14%96055.47%
MSFT200228C002050002020-02-24 1:29PM EST205.000.020.020.03-0.03-60.00%713059.38%
MSFT200228C002075002020-02-24 12:13PM EST207.500.020.010.02-0.02-50.00%56059.38%
MSFT200228C002100002020-02-24 12:01PM EST210.000.010.010.02-0.03-75.00%141062.50%
MSFT200228C002125002020-02-24 12:47PM EST212.500.040.010.05+0.01+33.33%36071.09%
MSFT200228C002150002020-02-24 1:29PM EST215.000.020.000.02-0.01-33.33%789067.19%
MSFT200228C002175002020-02-21 3:56PM EST217.500.020.000.020.00-50070.31%
MSFT200228C002200002020-02-24 11:32AM EST220.000.010.000.02-0.01-50.00%309073.44%
MSFT200228C002250002020-02-24 12:26PM EST225.000.010.000.020.00-254078.13%
MSFT200228C002300002020-02-24 12:29PM EST230.000.010.000.01-0.01-50.00%6079.69%
MSFT200228C002350002020-02-24 9:49AM EST235.000.010.000.010.00-1084.38%
MSFT200228C002400002020-02-20 12:29PM EST240.000.010.000.010.00-79090.63%
MSFT200228C002450002020-02-19 11:34AM EST245.000.010.000.010.00-1095.31%
MSFT200228C002500002020-02-18 10:54AM EST250.000.010.000.010.00-1690100.00%
MSFT200228C002550002020-02-18 10:25AM EST255.000.010.000.010.00-30106.25%
MSFT200228C002600002020-02-20 10:04AM EST260.000.010.000.01-0.01-50.00%10109.38%
MSFT200228C002650002020-02-24 11:32AM EST265.000.010.000.010.00-860115.63%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228P001150002020-02-24 1:03PM EST115.000.030.020.03+0.01+50.00%6000129.69%
MSFT200228P001200002020-02-24 10:39AM EST120.000.030.030.04+0.01+50.00%2800121.09%
MSFT200228P001250002020-02-24 1:13PM EST125.000.060.030.11+0.01+20.00%5060117.97%
MSFT200228P001300002020-02-24 1:07PM EST130.000.070.070.08+0.02+40.00%1,1270106.25%
MSFT200228P001350002020-02-24 1:03PM EST135.000.110.090.13+0.05+83.33%1,307098.44%
MSFT200228P001400002020-02-24 1:35PM EST140.000.160.150.17+0.06+60.00%628090.82%
MSFT200228P001410002020-02-24 1:03PM EST141.000.190.000.20+0.10+111.11%116082.03%
MSFT200228P001420002020-02-24 1:07PM EST142.000.210.190.21+0.08+61.54%560088.77%
MSFT200228P001430002020-02-24 12:47PM EST143.000.240.180.22+0.10+71.43%686086.04%
MSFT200228P001440002020-02-24 12:03PM EST144.000.240.220.23+0.07+41.18%634085.16%
MSFT200228P001450002020-02-24 1:33PM EST145.000.250.230.26+0.10+66.67%266083.69%
MSFT200228P001460002020-02-24 1:06PM EST146.000.290.250.28+0.12+70.59%326082.13%
MSFT200228P001470002020-02-24 12:12PM EST147.000.300.260.29+0.11+57.89%112079.88%
MSFT200228P001480002020-02-24 1:25PM EST148.000.330.290.31+0.15+83.33%364078.42%
MSFT200228P001490002020-02-24 1:05PM EST149.000.370.320.34+0.14+60.87%94077.05%
MSFT200228P001500002020-02-24 1:29PM EST150.000.370.330.35+0.13+54.17%1,015074.61%
MSFT200228P001525002020-02-24 1:29PM EST152.500.430.400.42+0.17+65.38%802070.31%
MSFT200228P001550002020-02-24 1:24PM EST155.000.560.500.51+0.29+107.41%1,578066.21%
MSFT200228P001575002020-02-24 1:31PM EST157.500.620.600.62+0.29+87.88%1,148061.52%
MSFT200228P001600002020-02-24 1:34PM EST160.000.790.780.80+0.40+102.56%3,388057.91%
MSFT200228P001625002020-02-24 1:34PM EST162.501.051.031.05+0.57+118.75%1,934054.37%
MSFT200228P001650002020-02-24 1:33PM EST165.001.521.421.44+0.92+153.33%3,447051.66%
MSFT200228P001675002020-02-24 1:32PM EST167.502.022.012.03+1.28+172.97%4,583049.90%
MSFT200228P001700002020-02-24 1:34PM EST170.002.762.742.76+1.76+176.00%9,821047.24%
MSFT200228P001725002020-02-24 1:35PM EST172.503.903.853.90+2.53+184.67%6,590046.83%
MSFT200228P001750002020-02-24 1:31PM EST175.005.305.155.20+3.39+177.49%3,146045.09%
MSFT200228P001775002020-02-24 1:22PM EST177.507.206.806.90+4.47+163.74%1,624045.19%
MSFT200228P001800002020-02-24 1:35PM EST180.008.908.758.85+5.00+128.21%3,964045.80%
MSFT200228P001825002020-02-24 1:33PM EST182.5010.9010.9011.05+5.40+98.18%963048.15%
MSFT200228P001850002020-02-24 1:33PM EST185.0013.2313.2513.40+5.83+78.78%871050.10%
MSFT200228P001875002020-02-24 1:28PM EST187.5016.0015.7015.70+6.45+67.54%90053.08%
MSFT200228P001900002020-02-24 1:16PM EST190.0019.0918.1018.20+7.34+62.47%141057.42%
MSFT200228P001925002020-02-24 11:52AM EST192.5021.0020.4520.75+6.10+40.94%11061.23%
MSFT200228P001950002020-02-24 12:09PM EST195.0024.1023.0023.05+8.10+50.63%26063.38%
MSFT200228P001975002020-02-21 12:41PM EST197.5017.9025.3026.000.00-3074.02%
MSFT200228P002000002020-02-21 2:54PM EST200.0021.7027.9028.200.00-70074.71%
MSFT200228P002025002020-02-24 9:58AM EST202.5028.7530.1530.90+13.45+87.91%6078.32%
MSFT200228P002050002020-02-21 3:58PM EST205.0026.1532.7033.350.00-10083.01%
MSFT200228P002075002020-02-18 12:04AM EST207.5024.9035.1535.800.00--084.47%
MSFT200228P002100002020-02-20 9:45AM EST210.0023.5937.5538.250.00-8083.01%
MSFT200228P002150002020-02-19 10:04AM EST215.0027.5842.5543.350.00-10095.51%
MSFT200228P002250002020-02-11 10:57AM EST225.0037.2052.5053.350.00--0108.98%
MSFT200228P002550002020-02-20 1:35PM EST255.0075.0582.8583.300.00-10165.04%
MSFT200228P002600002020-02-24 12:06PM EST260.0088.9088.0588.10+8.85+11.06%4-171.68%
MSFT200228P002650002020-02-21 10:39AM EST265.0093.0593.0093.30+8.60+10.18%30184.18%