MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180720C00055000 | 2018-07-10 3:48PM EDT | 55.00 | 47.10 | 47.70 | 51.75 | +47.10 | +100.00% | 47 | 113 | 326.17% |
| MSFT180720C00060000 | 2018-06-28 10:44AM EDT | 60.00 | 37.65 | 42.95 | 46.55 | +37.65 | +100.00% | 4 | 133 | 232.81% |
| MSFT180720C00065000 | 2018-07-10 9:59AM EDT | 65.00 | 37.10 | 38.00 | 41.65 | +37.10 | +100.00% | 7 | 86 | 232.81% |
| MSFT180720C00070000 | 2018-07-17 11:37AM EDT | 70.00 | 34.35 | 36.30 | 36.55 | -0.82 | -2.33% | 5 | 416 | 175.00% |
| MSFT180720C00072500 | 2018-07-12 11:27AM EDT | 72.50 | 31.34 | 30.55 | 33.95 | +31.34 | +100.00% | 10 | 425 | 0.00% |
| MSFT180720C00075000 | 2018-07-16 10:53AM EDT | 75.00 | 30.35 | 29.85 | 30.00 | +30.35 | +108.59% | 18 | 618 | 0.00% |
| MSFT180720C00077500 | 2018-07-17 12:19PM EDT | 77.50 | 28.00 | 28.85 | 29.00 | +3.74 | +15.42% | 4 | 516 | 110.94% |
| MSFT180720C00080000 | 2018-07-17 1:00PM EDT | 80.00 | 26.00 | 26.40 | 26.50 | +0.61 | +2.40% | 2 | 1,291 | 100.00% |
| MSFT180720C00082500 | 2018-07-17 10:46AM EDT | 82.50 | 22.54 | 23.85 | 24.00 | +0.35 | +1.58% | 85 | 1,600 | 90.63% |
| MSFT180720C00083000 | 2018-07-06 11:08AM EDT | 83.00 | 17.60 | 19.95 | 23.60 | +17.60 | +100.00% | 12 | 12 | 121.09% |
| MSFT180720C00083500 | 2018-07-06 9:41AM EDT | 83.50 | 16.90 | 19.50 | 23.15 | +16.90 | +100.00% | 9 | 77 | 126.17% |
| MSFT180720C00084500 | 2018-07-17 11:34AM EDT | 84.50 | 20.70 | 21.90 | 22.00 | +3.05 | +17.28% | 3 | 20 | 82.81% |
| MSFT180720C00085000 | 2018-07-17 1:35PM EDT | 85.00 | 21.14 | 21.40 | 21.50 | +1.09 | +5.44% | 77 | 1,730 | 81.25% |
| MSFT180720C00085500 | 2018-07-06 1:48PM EDT | 85.50 | 15.73 | 17.75 | 21.15 | +15.73 | +100.00% | 4 | 4 | 115.63% |
| MSFT180720C00086000 | 2018-07-10 2:11PM EDT | 86.00 | 16.25 | 17.20 | 20.75 | +16.25 | +100.00% | 12 | 13 | 124.22% |
| MSFT180720C00086500 | 2018-07-11 3:42PM EDT | 86.50 | 15.60 | 16.60 | 20.35 | +15.60 | +100.00% | 25 | 58 | 130.08% |
| MSFT180720C00087000 | 2018-07-16 12:58PM EDT | 87.00 | 18.20 | 17.90 | 18.00 | +18.20 | +100.00% | 10 | 130 | 0.00% |
| MSFT180720C00087500 | 2018-07-17 1:34PM EDT | 87.50 | 18.64 | 18.85 | 19.00 | +1.08 | +6.15% | 92 | 2,821 | 71.88% |
| MSFT180720C00088000 | 2018-07-13 1:18PM EDT | 88.00 | 17.15 | 16.90 | 17.00 | +17.15 | +100.00% | 1 | 72 | 0.00% |
| MSFT180720C00088500 | 2018-07-12 3:59PM EDT | 88.50 | 15.75 | 14.65 | 18.30 | +15.75 | +100.00% | 81 | 172 | 114.65% |
| MSFT180720C00089000 | 2018-07-17 12:03PM EDT | 89.00 | 16.35 | 17.40 | 17.50 | +0.10 | +0.62% | 11 | 163 | 65.63% |
| MSFT180720C00089500 | 2018-07-13 3:02PM EDT | 89.50 | 15.75 | 15.40 | 15.50 | +15.75 | +100.00% | 9 | 148 | 0.00% |
| MSFT180720C00090000 | 2018-07-17 2:32PM EDT | 90.00 | 16.30 | 16.35 | 16.45 | +1.38 | +9.25% | 202 | 4,767 | 0.00% |
| MSFT180720C00090500 | 2018-07-12 12:41PM EDT | 90.50 | 13.60 | 12.40 | 16.25 | +13.60 | +100.00% | 21 | 84 | 99.61% |
| MSFT180720C00091000 | 2018-07-17 2:10PM EDT | 91.00 | 15.10 | 15.40 | 15.50 | +1.05 | +7.47% | 14 | 476 | 58.59% |
| MSFT180720C00091500 | 2018-07-03 12:50PM EDT | 91.50 | 8.25 | 11.40 | 15.25 | +8.25 | +100.00% | 12 | 209 | 94.14% |
| MSFT180720C00092000 | 2018-07-17 12:16PM EDT | 92.00 | 13.40 | 14.40 | 14.50 | +0.55 | +4.28% | 4 | 900 | 54.69% |
| MSFT180720C00092500 | 2018-07-17 3:24PM EDT | 92.50 | 13.95 | 13.90 | 14.00 | +1.56 | +12.59% | 523 | 6,178 | 53.13% |
| MSFT180720C00093000 | 2018-07-17 3:24PM EDT | 93.00 | 13.45 | 11.95 | 12.05 | +1.45 | +12.08% | 5 | 601 | 0.00% |
| MSFT180720C00094000 | 2018-07-16 11:54AM EDT | 94.00 | 11.39 | 10.95 | 11.05 | +11.39 | +105.46% | 1 | 776 | 0.00% |
| MSFT180720C00094500 | 2018-07-17 12:04PM EDT | 94.50 | 10.88 | 11.90 | 12.05 | +3.38 | +45.07% | 32 | 340 | 58.59% |
| MSFT180720C00095000 | 2018-07-17 3:06PM EDT | 95.00 | 11.43 | 11.45 | 11.55 | +1.42 | +14.19% | 91 | 21,732 | 56.25% |
| MSFT180720C00095500 | 2018-07-17 11:02AM EDT | 95.50 | 9.65 | 10.90 | 11.00 | -0.15 | -1.53% | 33 | 817 | 42.19% |
| MSFT180720C00096000 | 2018-07-17 2:16PM EDT | 96.00 | 10.15 | 10.45 | 10.55 | +1.23 | +13.79% | 21 | 1,859 | 51.95% |
| MSFT180720C00096500 | 2018-07-17 2:34PM EDT | 96.50 | 9.90 | 9.95 | 10.05 | +0.90 | +10.00% | 94 | 344 | 49.81% |
| MSFT180720C00097000 | 2018-07-17 1:48PM EDT | 97.00 | 9.30 | 9.45 | 9.55 | +1.05 | +12.73% | 8 | 725 | 47.66% |
| MSFT180720C00097500 | 2018-07-17 3:23PM EDT | 97.50 | 9.00 | 8.95 | 9.05 | +1.42 | +18.73% | 312 | 15,188 | 45.31% |
| MSFT180720C00098000 | 2018-07-17 1:35PM EDT | 98.00 | 8.25 | 8.50 | 8.60 | +1.23 | +17.52% | 31 | 1,075 | 48.44% |
| MSFT180720C00098500 | 2018-07-17 3:22PM EDT | 98.50 | 8.00 | 8.00 | 8.10 | +0.90 | +12.68% | 15 | 869 | 46.09% |
| MSFT180720C00099000 | 2018-07-17 3:18PM EDT | 99.00 | 7.41 | 7.50 | 7.60 | +1.41 | +23.50% | 26 | 2,143 | 43.56% |
| MSFT180720C00099500 | 2018-07-17 1:50PM EDT | 99.50 | 6.95 | 7.05 | 7.15 | +1.20 | +20.87% | 71 | 2,169 | 44.82% |
| MSFT180720C00100000 | 2018-07-17 3:23PM EDT | 100.00 | 6.62 | 6.55 | 6.65 | +1.29 | +24.20% | 3,053 | 30,818 | 42.29% |
| MSFT180720C00101000 | 2018-07-17 3:22PM EDT | 101.00 | 5.62 | 5.65 | 5.75 | +1.12 | +24.89% | 358 | 3,868 | 42.29% |
| MSFT180720C00102000 | 2018-07-17 3:23PM EDT | 102.00 | 4.83 | 4.80 | 4.90 | +1.08 | +28.80% | 448 | 4,279 | 42.48% |
| MSFT180720C00103000 | 2018-07-17 3:23PM EDT | 103.00 | 4.03 | 4.00 | 4.10 | +0.98 | +32.13% | 908 | 12,976 | 42.43% |
| MSFT180720C00104000 | 2018-07-17 3:23PM EDT | 104.00 | 3.30 | 3.30 | 3.35 | +0.89 | +36.93% | 2,051 | 6,436 | 41.94% |
| MSFT180720C00105000 | 2018-07-17 3:23PM EDT | 105.00 | 2.66 | 2.65 | 2.67 | +0.84 | +46.15% | 7,805 | 53,861 | 41.41% |
| MSFT180720C00106000 | 2018-07-17 3:25PM EDT | 106.00 | 2.06 | 2.06 | 2.07 | +0.70 | +51.47% | 8,532 | 23,255 | 40.89% |
| MSFT180720C00107000 | 2018-07-17 3:26PM EDT | 107.00 | 1.56 | 1.56 | 1.56 | +0.62 | +65.96% | 4,435 | 6,032 | 40.48% |
| MSFT180720C00108000 | 2018-07-17 3:23PM EDT | 108.00 | 1.14 | 1.12 | 1.13 | +0.50 | +78.12% | 4,238 | 3,544 | 39.84% |
| MSFT180720C00109000 | 2018-07-17 3:23PM EDT | 109.00 | 0.76 | 0.76 | 0.77 | +0.37 | +94.87% | 3,428 | 5,368 | 38.77% |
| MSFT180720C00110000 | 2018-07-17 3:28PM EDT | 110.00 | 0.50 | 0.49 | 0.50 | +0.27 | +117.39% | 7,643 | 13,294 | 37.89% |
| MSFT180720C00111000 | 2018-07-17 3:25PM EDT | 111.00 | 0.31 | 0.30 | 0.31 | +0.20 | +181.82% | 4,533 | 3,103 | 37.16% |
| MSFT180720C00112000 | 2018-07-17 3:12PM EDT | 112.00 | 0.17 | 0.17 | 0.18 | +0.09 | +112.50% | 776 | 1,383 | 36.43% |
| MSFT180720C00113000 | 2018-07-17 3:08PM EDT | 113.00 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 617 | 230 | 36.52% |
| MSFT180720C00114000 | 2018-07-17 2:46PM EDT | 114.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 341 | 169 | 36.13% |
| MSFT180720C00115000 | 2018-07-17 3:00PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 320 | 3,367 | 35.55% |
| MSFT180720C00116000 | 2018-07-13 2:28PM EDT | 116.00 | 0.02 | 0.01 | 0.02 | +0.02 | +100.00% | 6 | 24 | 36.72% |
| MSFT180720C00117000 | 2018-07-17 1:15PM EDT | 117.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 1 | 39.84% |
| MSFT180720C00120000 | 2018-07-16 1:35PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 2,776 | 45.31% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180720P00055000 | 2018-06-29 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 336 | 1,540 | 206.25% |
| MSFT180720P00060000 | 2018-07-10 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 447 | 3,518 | 181.25% |
| MSFT180720P00065000 | 2018-07-06 12:06PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 2,091 | 165.63% |
| MSFT180720P00070000 | 2018-07-13 3:58PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 3,090 | 143.75% |
| MSFT180720P00072500 | 2018-07-09 11:29AM EDT | 72.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 682 | 131.25% |
| MSFT180720P00075000 | 2018-07-13 3:48PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 11,103 | 121.88% |
| MSFT180720P00077500 | 2018-07-13 2:01PM EDT | 77.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 3,153 | 110.94% |
| MSFT180720P00080000 | 2018-07-16 3:08PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.02 | +200.00% | 171 | 5,192 | 100.00% |
| MSFT180720P00082500 | 2018-07-13 12:43PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 214 | 3,721 | 84.38% |
| MSFT180720P00083000 | 2018-07-13 1:01PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 60 | 71 | 84.38% |
| MSFT180720P00083500 | 2018-07-09 12:22PM EDT | 83.50 | 0.03 | 0.00 | 0.01 | +0.03 | +100.00% | 100 | 165 | 81.25% |
| MSFT180720P00084000 | 2018-07-16 9:43AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | +0.01 | +33.33% | 290 | 75 | 78.13% |
| MSFT180720P00084500 | 2018-07-06 11:45AM EDT | 84.50 | 0.05 | 0.03 | 0.01 | +0.05 | +100.00% | 60 | 126 | 89.84% |
| MSFT180720P00085000 | 2018-07-16 10:57AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 18 | 14,151 | 75.00% |
| MSFT180720P00085500 | 2018-07-16 11:11AM EDT | 85.50 | 0.01 | 0.00 | 0.01 | +0.01 | +10.00% | 12 | 55 | 75.00% |
| MSFT180720P00086000 | 2018-07-16 11:11AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | +0.01 | +50.00% | 10 | 120 | 78.13% |
| MSFT180720P00086500 | 2018-07-16 11:11AM EDT | 86.50 | 0.01 | 0.00 | 0.02 | +0.01 | +16.67% | 10 | 7 | 75.00% |
| MSFT180720P00087000 | 2018-07-17 1:58PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,076 | 68.75% |
| MSFT180720P00087500 | 2018-07-17 3:04PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 8,109 | 65.63% |
| MSFT180720P00088000 | 2018-07-17 3:12PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 100 | 842 | 65.63% |
| MSFT180720P00088500 | 2018-07-12 9:49AM EDT | 88.50 | 0.05 | 0.01 | 0.03 | +0.05 | +100.00% | 35 | 134 | 73.44% |
| MSFT180720P00089000 | 2018-07-17 9:30AM EDT | 89.00 | 0.23 | 0.00 | 0.01 | +0.19 | +475.00% | 5 | 1,821 | 62.50% |
| MSFT180720P00089500 | 2018-07-13 9:30AM EDT | 89.50 | 0.04 | 0.01 | 0.02 | +0.04 | +100.00% | 2 | 118 | 67.19% |
| MSFT180720P00090000 | 2018-07-17 3:03PM EDT | 90.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 319 | 12,507 | 65.63% |
| MSFT180720P00090500 | 2018-07-16 1:22PM EDT | 90.50 | 0.02 | 0.01 | 0.02 | +0.02 | +40.00% | 42 | 1,292 | 63.28% |
| MSFT180720P00091000 | 2018-07-17 9:36AM EDT | 91.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 106 | 520 | 60.94% |
| MSFT180720P00091500 | 2018-07-16 1:08PM EDT | 91.50 | 0.03 | 0.02 | 0.04 | +0.03 | +50.00% | 70 | 286 | 64.84% |
| MSFT180720P00092000 | 2018-07-17 1:47PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 310 | 2,248 | 57.81% |
| MSFT180720P00092500 | 2018-07-17 2:56PM EDT | 92.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 106 | 7,642 | 59.38% |
| MSFT180720P00093000 | 2018-07-17 1:58PM EDT | 93.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 7 | 816 | 57.42% |
| MSFT180720P00094000 | 2018-07-17 12:36PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 67 | 1,083 | 53.13% |
| MSFT180720P00094500 | 2018-07-17 1:34PM EDT | 94.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 47 | 586 | 52.73% |
| MSFT180720P00095000 | 2018-07-17 3:20PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 400 | 13,413 | 51.95% |
| MSFT180720P00095500 | 2018-07-17 3:23PM EDT | 95.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 162 | 551 | 50.00% |
| MSFT180720P00096000 | 2018-07-17 2:38PM EDT | 96.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 71 | 2,013 | 48.83% |
| MSFT180720P00096500 | 2018-07-17 2:15PM EDT | 96.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 52 | 2,076 | 49.81% |
| MSFT180720P00097000 | 2018-07-17 3:23PM EDT | 97.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 181 | 5,387 | 48.83% |
| MSFT180720P00097500 | 2018-07-17 3:08PM EDT | 97.50 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 284 | 8,606 | 47.85% |
| MSFT180720P00098000 | 2018-07-17 2:59PM EDT | 98.00 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 91 | 4,932 | 46.48% |
| MSFT180720P00098500 | 2018-07-17 2:41PM EDT | 98.50 | 0.11 | 0.09 | 0.10 | -0.13 | -54.17% | 33 | 3,426 | 45.12% |
| MSFT180720P00099000 | 2018-07-17 3:16PM EDT | 99.00 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 234 | 3,764 | 45.31% |
| MSFT180720P00099500 | 2018-07-17 2:35PM EDT | 99.50 | 0.16 | 0.14 | 0.15 | -0.15 | -48.39% | 35 | 4,147 | 44.14% |
| MSFT180720P00100000 | 2018-07-17 3:25PM EDT | 100.00 | 0.19 | 0.18 | 0.19 | -0.18 | -48.65% | 2,939 | 22,120 | 44.14% |
| MSFT180720P00101000 | 2018-07-17 3:23PM EDT | 101.00 | 0.27 | 0.27 | 0.28 | -0.28 | -50.91% | 2,705 | 3,524 | 43.26% |
| MSFT180720P00102000 | 2018-07-17 3:25PM EDT | 102.00 | 0.41 | 0.40 | 0.41 | -0.38 | -48.10% | 2,135 | 8,933 | 42.48% |
| MSFT180720P00103000 | 2018-07-17 3:24PM EDT | 103.00 | 0.61 | 0.61 | 0.61 | -0.47 | -43.52% | 1,527 | 14,095 | 42.43% |
| MSFT180720P00104000 | 2018-07-17 3:03PM EDT | 104.00 | 0.92 | 0.88 | 0.89 | -0.53 | -36.55% | 2,106 | 2,038 | 42.73% |
| MSFT180720P00105000 | 2018-07-17 3:22PM EDT | 105.00 | 1.23 | 1.22 | 1.23 | -0.67 | -35.26% | 3,428 | 12,629 | 42.63% |
| MSFT180720P00106000 | 2018-07-17 3:24PM EDT | 106.00 | 1.65 | 1.61 | 1.62 | -0.78 | -32.10% | 1,503 | 4,865 | 41.80% |
| MSFT180720P00107000 | 2018-07-17 3:24PM EDT | 107.00 | 2.13 | 2.09 | 2.11 | -0.93 | -30.39% | 588 | 3,621 | 41.36% |
| MSFT180720P00108000 | 2018-07-17 3:12PM EDT | 108.00 | 2.75 | 2.66 | 2.71 | -1.00 | -26.67% | 3,150 | 1,308 | 41.50% |
| MSFT180720P00109000 | 2018-07-17 1:57PM EDT | 109.00 | 3.50 | 3.30 | 3.35 | -1.05 | -23.08% | 24 | 1,090 | 40.63% |
| MSFT180720P00110000 | 2018-07-17 3:16PM EDT | 110.00 | 4.15 | 4.00 | 4.10 | -1.42 | -25.49% | 150 | 1,841 | 40.63% |
| MSFT180720P00111000 | 2018-07-17 12:13PM EDT | 111.00 | 5.85 | 4.85 | 4.90 | -0.30 | -4.88% | 3 | 1,196 | 40.14% |
| MSFT180720P00112000 | 2018-07-17 2:35PM EDT | 112.00 | 5.80 | 5.70 | 5.75 | -1.55 | -21.09% | 51 | 570 | 39.36% |
| MSFT180720P00113000 | 2018-07-17 2:41PM EDT | 113.00 | 6.75 | 6.60 | 6.70 | -1.50 | -18.18% | 87 | 131 | 41.60% |
| MSFT180720P00114000 | 2018-07-13 11:51PM EDT | 114.00 | 11.90 | 6.55 | 10.55 | 0.00 | - | 1 | 0 | 78.71% |
| MSFT180720P00115000 | 2018-07-17 2:35PM EDT | 115.00 | 8.65 | 8.55 | 8.65 | -2.13 | -19.76% | 13 | 25 | 47.17% |
| MSFT180720P00120000 | 2018-06-22 9:32AM EDT | 120.00 | 19.95 | 13.20 | 17.10 | +19.95 | +100.00% | 23 | 46 | 131.06% |
