MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190823C001000002019-08-13 3:42PM EDT100.0038.6234.3038.600.00-153126.37%
MSFT190823C001020002019-08-13 3:42PM EDT102.0036.6131.8036.500.00-15080.47%
MSFT190823C001100002019-08-13 3:26PM EDT110.0028.5524.3028.400.00-133686.52%
MSFT190823C001150002019-08-16 12:40PM EDT115.0021.4019.6523.25+2.42+12.75%1021076.86%
MSFT190823C001160002019-08-13 3:26PM EDT116.0022.6018.3022.250.00-902463.09%
MSFT190823C001170002019-08-13 3:25PM EDT117.0021.6017.3521.450.00-53067.97%
MSFT190823C001190002019-08-05 2:14PM EDT119.0013.7015.4519.250.00--059.18%
MSFT190823C001200002019-08-16 3:08PM EDT120.0016.1514.4517.50-2.40-12.94%62391.75%
MSFT190823C001230002019-08-15 9:48AM EDT123.0011.0012.9013.500.00-31453.27%
MSFT190823C001240002019-08-15 12:58PM EDT124.009.9512.1012.500.00-716150.00%
MSFT190823C001250002019-08-16 3:55PM EDT125.0011.5011.1511.45+2.30+25.00%1610045.02%
MSFT190823C001260002019-08-16 3:12PM EDT126.0010.1010.2510.50+1.70+20.24%1412743.46%
MSFT190823C001270002019-08-15 11:20AM EDT127.006.659.209.550.00-322741.60%
MSFT190823C001280002019-08-16 3:50PM EDT128.008.308.258.55+2.20+36.07%455038.14%
MSFT190823C001290002019-08-16 3:28PM EDT129.007.257.357.65+1.35+22.88%10515737.16%
MSFT190823C001300002019-08-16 3:54PM EDT130.006.806.456.65+1.65+32.04%28631233.50%
MSFT190823C001310002019-08-16 2:39PM EDT131.005.455.555.90+1.10+25.29%17945734.67%
MSFT190823C001320002019-08-16 3:58PM EDT132.004.804.754.80+1.35+39.13%5611,43028.71%
MSFT190823C001330002019-08-16 3:56PM EDT133.004.153.854.05+1.35+48.21%8391,21728.64%
MSFT190823C001340002019-08-16 3:59PM EDT134.003.223.153.25+1.04+47.71%1,3891,68326.91%
MSFT190823C001350002019-08-16 3:59PM EDT135.002.542.462.53+0.87+52.10%4,2892,29425.54%
MSFT190823C001360002019-08-16 3:58PM EDT136.001.921.811.95+0.72+60.00%4,2962,25825.07%
MSFT190823C001370002019-08-16 3:59PM EDT137.001.351.321.38+0.46+51.69%6,4492,27223.61%
MSFT190823C001380002019-08-16 3:59PM EDT138.000.920.890.92+0.32+53.33%7,3363,09622.36%
MSFT190823C001390002019-08-16 3:59PM EDT139.000.580.560.59+0.17+41.46%6,5245,06221.58%
MSFT190823C001400002019-08-16 3:59PM EDT140.000.340.340.36+0.06+21.43%52,5204,30921.05%
MSFT190823C001410002019-08-16 3:59PM EDT141.000.200.170.22+0.02+11.11%3,8755,53420.95%
MSFT190823C001420002019-08-16 3:59PM EDT142.000.110.080.120.00-9342,75220.51%
MSFT190823C001430002019-08-16 3:59PM EDT143.000.050.030.08-0.02-28.57%2621,40521.29%
MSFT190823C001440002019-08-16 3:51PM EDT144.000.040.010.07-0.01-20.00%1072,38523.05%
MSFT190823C001450002019-08-16 3:58PM EDT145.000.020.020.04-0.01-33.33%4296,36623.05%
MSFT190823C001460002019-08-16 3:34PM EDT146.000.020.000.03-0.01-33.33%860024.02%
MSFT190823C001470002019-08-16 3:31PM EDT147.000.010.010.020.00-11140424.61%
MSFT190823C001480002019-08-16 12:15PM EDT148.000.010.000.020.00-2234826.56%
MSFT190823C001490002019-08-13 2:54PM EDT149.000.010.000.020.00-312228.13%
MSFT190823C001500002019-08-14 9:59AM EDT150.000.010.000.020.00-830830.08%
MSFT190823C001525002019-08-14 9:59AM EDT152.500.010.000.020.00-49934.38%
MSFT190823C001550002019-08-12 3:41PM EDT155.000.010.000.010.00-3018535.94%
MSFT190823C001575002019-08-14 9:59AM EDT157.500.010.000.010.00-45739.84%
MSFT190823C001600002019-08-14 9:59AM EDT160.000.010.000.020.00-415646.88%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190823P000970002019-08-06 2:10PM EDT97.000.030.000.030.00--390.63%
MSFT190823P000990002019-08-05 12:03AM EDT99.000.020.000.030.00--20085.94%
MSFT190823P001000002019-08-16 11:12AM EDT100.000.010.000.02-0.03-75.00%101979.69%
MSFT190823P001050002019-08-14 1:03PM EDT105.000.020.000.030.00-2018671.09%
MSFT190823P001060002019-08-14 12:07PM EDT106.000.010.000.030.00-5568.75%
MSFT190823P001070002019-08-07 3:12PM EDT107.000.050.000.030.00--1066.41%
MSFT190823P001080002019-08-16 10:00AM EDT108.000.010.000.03-0.09-90.00%10264.06%
MSFT190823P001090002019-08-05 2:27PM EDT109.000.200.000.030.00-2061.72%
MSFT190823P001100002019-08-15 9:41AM EDT110.000.030.000.030.00-2314959.38%
MSFT190823P001110002019-08-13 2:37PM EDT111.000.010.000.030.00-21057.03%
MSFT190823P001120002019-08-16 3:51PM EDT112.000.010.000.03-0.04-80.00%610654.69%
MSFT190823P001130002019-08-14 1:45PM EDT113.000.030.000.03-0.02-40.00%-2952.34%
MSFT190823P001140002019-08-16 10:14AM EDT114.000.030.000.03-0.08-72.73%12850.00%
MSFT190823P001150002019-08-16 2:03PM EDT115.000.040.000.04-0.07-63.64%717554.30%
MSFT190823P001160002019-08-16 2:24PM EDT116.000.040.000.04-0.07-63.64%427651.76%
MSFT190823P001170002019-08-16 3:12PM EDT117.000.040.000.05-0.08-66.67%1413650.78%
MSFT190823P001180002019-08-16 3:24PM EDT118.000.040.000.06-0.16-80.00%86149.61%
MSFT190823P001190002019-08-16 3:50PM EDT119.000.050.010.06-0.10-66.67%8231047.07%
MSFT190823P001200002019-08-16 3:52PM EDT120.000.050.000.07-0.17-77.27%20146745.70%
MSFT190823P001230002019-08-16 3:51PM EDT123.000.100.080.11-0.17-62.96%943941.11%
MSFT190823P001240002019-08-16 1:52PM EDT124.000.130.090.12-0.21-61.76%3351039.06%
MSFT190823P001250002019-08-16 3:55PM EDT125.000.130.120.15-0.28-68.29%62797637.89%
MSFT190823P001260002019-08-16 3:58PM EDT126.000.160.140.17-0.34-68.00%5051,19936.04%
MSFT190823P001270002019-08-16 3:34PM EDT127.000.190.180.22-0.42-68.85%58656735.06%
MSFT190823P001280002019-08-16 3:59PM EDT128.000.250.220.26-0.50-66.67%3551,43533.40%
MSFT190823P001290002019-08-16 3:58PM EDT129.000.290.270.33-0.59-67.05%5161,93632.28%
MSFT190823P001300002019-08-16 3:59PM EDT130.000.380.350.41-0.75-66.37%2,2292,93230.91%
MSFT190823P001310002019-08-16 3:57PM EDT131.000.460.450.51-0.90-66.18%8302,42829.54%
MSFT190823P001320002019-08-16 3:59PM EDT132.000.610.600.63-1.06-63.47%1,8871,89227.98%
MSFT190823P001330002019-08-16 3:59PM EDT133.000.790.790.82-1.12-58.64%1,6982,69927.03%
MSFT190823P001340002019-08-16 3:59PM EDT134.001.031.011.02-1.37-57.08%1,3272,01525.44%
MSFT190823P001350002019-08-16 3:59PM EDT135.001.331.321.35-1.55-53.82%3,6141,61024.85%
MSFT190823P001360002019-08-16 3:59PM EDT136.001.691.681.75-1.72-50.44%1,9321,32024.15%
MSFT190823P001370002019-08-16 3:57PM EDT137.002.072.142.22-1.73-45.53%6341,38523.19%
MSFT190823P001380002019-08-16 3:59PM EDT138.002.712.662.79-1.74-39.10%57091922.36%
MSFT190823P001390002019-08-16 3:58PM EDT139.003.373.303.45-2.03-37.59%27771121.44%
MSFT190823P001400002019-08-16 3:58PM EDT140.004.104.054.25-2.29-35.84%43292221.46%
MSFT190823P001410002019-08-16 3:57PM EDT141.004.874.855.15-2.23-31.41%8034022.51%
MSFT190823P001420002019-08-16 1:52PM EDT142.006.055.806.05-3.61-37.37%4861822.66%
MSFT190823P001430002019-08-16 3:26PM EDT143.007.154.908.75+1.85+34.91%626958.47%
MSFT190823P001440002019-08-16 12:19PM EDT144.008.556.458.95+2.40+39.02%112748.90%
MSFT190823P001450002019-08-07 1:37PM EDT145.0010.766.9010.500.00-111262.13%
MSFT190823P001460002019-08-12 10:20AM EDT146.009.457.5511.550.00-2066.63%
MSFT190823P001470002019-08-14 12:30PM EDT147.0012.609.0512.650.00-76071.92%
MSFT190823P001480002019-07-29 9:32AM EDT148.007.609.5013.800.00-1078.05%
MSFT190823P001490002019-07-31 2:36PM EDT149.0010.4410.7514.450.00-1075.22%
MSFT190823P001500002019-08-14 1:58PM EDT150.0015.3011.7515.500.00-111079.44%
MSFT190823P001550002019-08-15 12:13PM EDT155.0021.1018.3519.350.00-60066.50%
MSFT190823P001575002019-08-14 12:30PM EDT157.5023.0521.0521.700.00-75066.70%