MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT181123C00080000 | 2018-11-15 10:55AM EST | 80.00 | 24.76 | 20.75 | 22.35 | 0.00 | - | 5 | 5 | 195.12% |
| MSFT181123C00085000 | 2018-11-20 2:20PM EST | 85.00 | 16.60 | 16.55 | 16.95 | -3.60 | -17.82% | 1 | 2 | 90.63% |
| MSFT181123C00089500 | 2018-11-20 3:43PM EST | 89.50 | 11.93 | 12.05 | 12.45 | -6.57 | -35.51% | 3 | 8 | 67.97% |
| MSFT181123C00090000 | 2018-11-20 3:33PM EST | 90.00 | 11.32 | 11.55 | 12.00 | -6.68 | -37.11% | 33 | 78 | 70.31% |
| MSFT181123C00092000 | 2018-11-20 3:55PM EST | 92.00 | 9.45 | 9.60 | 10.00 | -2.43 | -20.45% | 28 | 1 | 63.28% |
| MSFT181123C00093000 | 2018-11-20 3:25PM EST | 93.00 | 8.35 | 8.60 | 9.00 | -3.77 | -31.11% | 90 | 7 | 57.62% |
| MSFT181123C00093500 | 2018-11-19 1:42PM EST | 93.50 | 11.00 | 8.10 | 8.50 | 0.00 | - | 2 | 38 | 54.69% |
| MSFT181123C00094000 | 2018-11-20 2:34PM EST | 94.00 | 7.80 | 7.60 | 8.00 | -3.34 | -29.98% | 1 | 6 | 51.95% |
| MSFT181123C00095500 | 2018-10-26 2:36PM EST | 95.50 | 11.80 | 5.90 | 6.80 | 0.00 | - | 8 | 0 | 72.75% |
| MSFT181123C00096000 | 2018-11-20 3:03PM EST | 96.00 | 5.40 | 5.65 | 6.05 | -6.65 | -55.19% | 55 | 47 | 57.13% |
| MSFT181123C00096500 | 2018-11-20 3:53PM EST | 96.50 | 4.85 | 5.20 | 5.55 | -4.45 | -47.85% | 17 | 11 | 53.52% |
| MSFT181123C00097000 | 2018-11-20 3:55PM EST | 97.00 | 4.60 | 4.75 | 5.05 | -10.23 | -68.98% | 107 | 0 | 49.81% |
| MSFT181123C00097500 | 2018-11-20 3:53PM EST | 97.50 | 3.95 | 4.25 | 4.60 | -3.65 | -48.03% | 22 | 35 | 48.39% |
| MSFT181123C00099500 | 2018-11-20 3:50PM EST | 99.50 | 2.42 | 2.63 | 2.85 | -6.38 | -72.50% | 686 | 154 | 41.02% |
PutsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT181123P00072500 | 2018-11-13 2:35PM EST | 72.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 137.50% |
| MSFT181123P00073000 | 2018-11-13 2:35PM EST | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 134.38% |
| MSFT181123P00075000 | 2018-11-13 2:37PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 129.69% |
| MSFT181123P00076500 | 2018-11-13 2:37PM EST | 76.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 75 | 121.88% |
| MSFT181123P00077000 | 2018-11-13 2:37PM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 75 | 118.75% |
| MSFT181123P00077500 | 2018-10-29 9:03AM EST | 77.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 103.13% |
| MSFT181123P00078000 | 2018-10-30 2:57PM EST | 78.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 109.38% |
| MSFT181123P00078500 | 2018-11-14 2:29PM EST | 78.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 225 | 261 | 110.94% |
| MSFT181123P00079000 | 2018-11-14 2:09PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 104.69% |
| MSFT181123P00079500 | 2018-11-14 11:18AM EST | 79.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 878 | 106.25% |
| MSFT181123P00080000 | 2018-11-14 10:03AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 104.69% |
| MSFT181123P00080500 | 2018-11-15 11:06AM EST | 80.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 100 | 96.88% |
| MSFT181123P00081000 | 2018-10-29 2:49PM EST | 81.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 21 | 54 | 95.31% |
| MSFT181123P00081500 | 2018-10-29 2:44PM EST | 81.50 | 0.32 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 96.88% |
| MSFT181123P00082000 | 2018-10-24 11:19AM EST | 82.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 94.53% |
| MSFT181123P00083000 | 2018-11-20 10:11AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 210 | 81.25% |
| MSFT181123P00083500 | 2018-11-20 9:48AM EST | 83.50 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 83 | 11 | 78.13% |
| MSFT181123P00084000 | 2018-11-20 10:11AM EST | 84.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 83 | 10 | 75.00% |
| MSFT181123P00084500 | 2018-11-20 10:12AM EST | 84.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8 | 73.44% |
| MSFT181123P00085000 | 2018-11-20 10:11AM EST | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 24 | 71.88% |
| MSFT181123P00085500 | 2018-11-20 9:55AM EST | 85.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 26 | 68.75% |
| MSFT181123P00086000 | 2018-11-05 12:46PM EST | 86.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 71.88% |
| MSFT181123P00087000 | 2018-11-20 1:22PM EST | 87.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 24 | 67.19% |
| MSFT181123P00088500 | 2018-11-20 1:25PM EST | 88.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 84 | 66 | 64.06% |
| MSFT181123P00089000 | 2018-11-20 10:15AM EST | 89.00 | 0.05 | 0.00 | 0.07 | -0.03 | -37.50% | 13 | 29 | 68.75% |
| MSFT181123P00089500 | 2018-11-20 1:22PM EST | 89.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 18 | 313 | 64.84% |
| MSFT181123P00091000 | 2018-11-15 1:55PM EST | 91.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 23 | 36 | 52.34% |
| MSFT181123P00091500 | 2018-11-20 9:52AM EST | 91.50 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 16 | 25 | 57.81% |
| MSFT181123P00092000 | 2018-11-20 3:55PM EST | 92.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 28 | 107 | 52.73% |
| MSFT181123P00092500 | 2018-11-20 10:18AM EST | 92.50 | 0.11 | 0.03 | 0.07 | +0.02 | +22.22% | 23 | 44 | 54.30% |
| MSFT181123P00093000 | 2018-11-20 3:56PM EST | 93.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 17 | 78 | 50.78% |
| MSFT181123P00094000 | 2018-11-20 3:03PM EST | 94.00 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 152 | 65 | 51.37% |
| MSFT181123P00094500 | 2018-11-20 3:17PM EST | 94.50 | 0.09 | 0.06 | 0.31 | +0.04 | +80.00% | 91 | 79 | 57.62% |
| MSFT181123P00095000 | 2018-11-20 3:52PM EST | 95.00 | 0.11 | 0.08 | 0.15 | +0.05 | +83.33% | 271 | 534 | 51.76% |
| MSFT181123P00096000 | 2018-11-20 3:57PM EST | 96.00 | 0.12 | 0.11 | 0.17 | +0.05 | +71.43% | 139 | 84 | 47.07% |
| MSFT181123P00096500 | 2018-11-20 3:10PM EST | 96.50 | 0.25 | 0.12 | 0.19 | +0.13 | +108.33% | 165 | 198 | 45.12% |
| MSFT181123P00125000 | 2018-11-05 3:27PM EST | 125.00 | 18.20 | 21.45 | 25.00 | 0.00 | - | 8 | 0 | 218.26% |
