MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191213C001250002019-12-06 3:45PM EST125.0026.8524.5028.75+1.86+7.44%27200146.00%
MSFT191213C001290002019-11-29 12:14PM EST129.0022.7021.0024.700.00-1163.67%
MSFT191213C001300002019-12-06 12:29PM EST130.0021.3820.3023.65+1.68+8.53%11670.51%
MSFT191213C001320002019-11-27 11:51AM EST132.0017.3518.0021.650.00-1353.52%
MSFT191213C001340002019-11-06 3:20PM EST134.0010.6516.0019.700.00-1150.78%
MSFT191213C001350002019-12-06 10:54AM EST135.0016.1815.3018.80-0.89-5.21%41559.67%
MSFT191213C001360002019-12-05 9:53AM EST136.0014.3514.2517.700.00-1253.22%
MSFT191213C001370002019-11-19 11:38AM EST137.0013.9013.1016.600.00-1092.72%
MSFT191213C001380002019-12-06 3:14PM EST138.0013.4412.0015.65+1.79+15.36%52189.53%
MSFT191213C001390002019-12-06 2:58PM EST139.0012.6811.2014.70+1.72+15.69%2286.23%
MSFT191213C001400002019-12-06 3:31PM EST140.0011.559.6013.80+1.65+16.67%4351283.76%
MSFT191213C001410002019-12-06 11:20AM EST141.0010.209.0012.80+1.20+13.33%129179.42%
MSFT191213C001420002019-12-06 9:59AM EST142.008.747.6011.85+0.44+5.30%88875.88%
MSFT191213C001430002019-12-06 3:00PM EST143.008.616.7010.85+2.41+38.87%5437171.44%
MSFT191213C001440002019-12-06 11:35AM EST144.007.426.608.80+1.17+18.72%2838949.00%
MSFT191213C001450002019-12-06 3:48PM EST145.006.905.707.10+1.60+30.19%701,02530.47%
MSFT191213C001460002019-12-06 1:36PM EST146.005.614.007.90+1.16+26.07%2144858.40%
MSFT191213C001470002019-12-06 3:59PM EST147.005.014.006.80+1.43+39.94%1501,44652.15%
MSFT191213C001480002019-12-06 3:58PM EST148.004.102.004.25+1.34+48.55%3421,01023.24%
MSFT191213C001490002019-12-06 3:59PM EST149.003.203.053.35+1.20+60.00%1,2152,24821.00%
MSFT191213C001500002019-12-06 3:59PM EST150.002.271.922.34+0.85+59.86%12,97114,80016.58%
MSFT191213C001525002019-12-06 3:59PM EST152.500.820.720.82+0.37+82.22%7,4035,25714.87%
MSFT191213C001550002019-12-06 3:59PM EST155.000.170.150.18+0.07+70.00%3,8602,30614.50%
MSFT191213C001575002019-12-06 3:59PM EST157.500.050.010.05+0.02+66.67%7302,06216.41%
MSFT191213C001600002019-12-06 3:50PM EST160.000.020.000.080.00-381,11123.83%
MSFT191213C001625002019-12-03 1:37PM EST162.500.030.000.030.00-24025.00%
MSFT191213C001650002019-12-06 12:42PM EST165.000.010.000.03-0.01-50.00%10129029.69%
MSFT191213C001675002019-11-29 12:57PM EST167.500.010.000.040.00-31935.55%
MSFT191213C001700002019-11-27 3:30PM EST170.000.030.000.040.00-212240.23%
MSFT191213C001750002019-11-04 6:18PM EST175.000.01-0.040.00--348.83%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191213P001250002019-12-06 9:49AM EST125.000.030.000.01+0.01+50.00%1363151.56%
MSFT191213P001290002019-12-06 3:55PM EST129.000.010.000.02-0.02-66.67%15138151.17%
MSFT191213P001300002019-12-06 11:08AM EST130.000.020.000.02-0.01-33.33%8529449.22%
MSFT191213P001310002019-12-02 1:59PM EST131.000.130.000.070.00-32050.39%
MSFT191213P001320002019-12-06 2:57PM EST132.000.020.000.03-0.09-81.82%2125346.88%
MSFT191213P001330002019-12-06 3:35PM EST133.000.030.000.05-0.03-50.00%441,26348.05%
MSFT191213P001340002019-12-06 3:39PM EST134.000.030.000.08-0.02-40.00%3422249.02%
MSFT191213P001350002019-12-06 3:55PM EST135.000.030.000.04-0.02-40.00%511,86741.80%
MSFT191213P001360002019-12-06 11:46AM EST136.000.010.001.07-0.05-83.33%1138765.23%
MSFT191213P001370002019-12-06 3:51PM EST137.000.040.030.05-0.04-50.00%4835638.48%
MSFT191213P001380002019-12-06 3:41PM EST138.000.040.001.28-0.03-42.86%9821461.67%
MSFT191213P001390002019-12-06 3:59PM EST139.000.040.000.08-0.06-60.00%25430936.52%
MSFT191213P001400002019-12-06 3:44PM EST140.000.050.010.05-0.04-44.44%6082,95431.45%
MSFT191213P001410002019-12-06 3:58PM EST141.000.050.051.07-0.06-54.55%6449961.04%
MSFT191213P001420002019-12-06 3:02PM EST142.000.070.000.10-0.06-46.15%12045830.18%
MSFT191213P001430002019-12-06 3:58PM EST143.000.070.050.12-0.11-61.11%34467728.61%
MSFT191213P001440002019-12-06 3:58PM EST144.000.070.060.09-0.15-68.18%2791,50424.41%
MSFT191213P001450002019-12-06 3:58PM EST145.000.100.070.12-0.17-62.96%2841,50323.15%
MSFT191213P001460002019-12-06 3:55PM EST146.000.110.110.13-0.26-70.27%5301,10620.80%
MSFT191213P001470002019-12-06 3:54PM EST147.000.150.150.17-0.38-71.70%3751,47419.19%
MSFT191213P001480002019-12-06 3:59PM EST148.000.220.210.29-0.49-69.01%4941,70319.04%
MSFT191213P001490002019-12-06 3:59PM EST149.000.310.280.43-0.70-69.31%1,6562,99218.12%
MSFT191213P001500002019-12-06 3:59PM EST150.000.480.490.60-0.90-65.22%4,8847,16416.72%
MSFT191213P001525002019-12-06 3:59PM EST152.501.421.371.54-1.57-52.51%2,4691,39314.45%
MSFT191213P001550002019-12-06 3:54PM EST155.003.363.203.55-1.74-34.12%23318417.14%
MSFT191213P001575002019-12-06 3:13PM EST157.506.104.407.55-1.75-22.29%12051.12%
MSFT191213P001600002019-12-04 9:48AM EST160.0010.357.0010.400.00-2166.28%
MSFT191213P001750002019-11-18 12:11AM EST175.0026.1021.6025.600.00---70.02%