MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427C000750002018-04-24 12:44PM EDT75.0018.600.000.000.00-100.00%
MSFT180427C000780002018-04-20 11:46PM EDT78.0016.3517.0017.150.00-30308.01%
MSFT180427C000790002018-04-16 11:12AM EDT79.0014.850.000.000.00-500.00%
MSFT180427C000800002018-04-25 3:20PM EDT80.0012.190.000.000.00-400.00%
MSFT180427C000810002018-04-24 2:53PM EDT81.0011.800.000.000.00-4400.00%
MSFT180427C000820002018-04-26 12:29PM EDT82.0012.650.000.000.00-2500.00%
MSFT180427C000830002018-04-26 12:47PM EDT83.0011.600.000.000.00-3300.00%
MSFT180427C000835002018-04-24 3:59PM EDT83.509.700.000.000.00-1200.00%
MSFT180427C000840002018-04-26 3:50PM EDT84.0010.650.000.000.00-2000.00%
MSFT180427C000850002018-04-26 3:59PM EDT85.009.800.000.000.00-14000.00%
MSFT180427C000860002018-04-26 1:12PM EDT86.008.700.000.000.00-3800.00%
MSFT180427C000865002018-04-26 3:29PM EDT86.508.400.000.000.00-900.00%
MSFT180427C000870002018-04-26 2:03PM EDT87.007.810.000.000.00-42300.00%
MSFT180427C000875002018-04-26 9:39AM EDT87.506.050.000.000.00-1100.00%
MSFT180427C000880002018-04-26 3:24PM EDT88.006.900.000.000.00-3900.00%
MSFT180427C000885002018-04-26 9:33AM EDT88.505.650.000.000.00-600.00%
MSFT180427C000890002018-04-26 3:53PM EDT89.005.680.000.000.00-43600.00%
MSFT180427C000895002018-04-26 2:07PM EDT89.505.450.000.000.00-4200.00%
MSFT180427C000900002018-04-26 3:59PM EDT90.005.090.000.000.00-65700.00%
MSFT180427C000905002018-04-26 3:59PM EDT90.504.350.000.000.00-7600.00%
MSFT180427C000910002018-04-26 3:59PM EDT91.004.200.000.000.00-35200.00%
MSFT180427C000915002018-04-26 3:54PM EDT91.503.750.000.000.00-44800.00%
MSFT180427C000920002018-04-26 3:59PM EDT92.003.300.000.000.00-1,84700.00%
MSFT180427C000925002018-04-26 3:59PM EDT92.503.120.000.000.00-1,53400.00%
MSFT180427C000930002018-04-26 3:59PM EDT93.002.730.000.000.00-1,58200.00%
MSFT180427C000935002018-04-26 3:59PM EDT93.502.400.000.000.00-3,02700.00%
MSFT180427C000940002018-04-26 3:59PM EDT94.002.100.000.000.00-4,88400.00%
MSFT180427C000945002018-04-26 3:59PM EDT94.501.820.000.000.00-5,37401.56%
MSFT180427C000950002018-04-26 3:59PM EDT95.001.610.000.000.00-12,84906.25%
MSFT180427C000955002018-04-26 3:59PM EDT95.501.310.000.000.00-3,18806.25%
MSFT180427C000960002018-04-26 3:59PM EDT96.001.070.000.000.00-5,613012.50%
MSFT180427C000965002018-04-26 3:59PM EDT96.500.990.000.000.00-2,865012.50%
MSFT180427C000970002018-04-26 3:59PM EDT97.000.720.000.000.00-12,158012.50%
MSFT180427C000975002018-04-26 3:59PM EDT97.500.610.000.000.00-4,113012.50%
MSFT180427C000980002018-04-26 3:59PM EDT98.000.470.000.000.00-6,805025.00%
MSFT180427C000985002018-04-26 3:59PM EDT98.500.390.000.000.00-3,559025.00%
MSFT180427C000990002018-04-26 3:59PM EDT99.000.290.000.000.00-3,937025.00%
MSFT180427C000995002018-04-26 3:57PM EDT99.500.300.000.000.00-1,900025.00%
MSFT180427C001000002018-04-26 3:59PM EDT100.000.170.000.000.00-10,096025.00%
MSFT180427C001010002018-04-26 3:59PM EDT101.000.100.000.000.00-6,746025.00%
MSFT180427C001020002018-04-26 3:59PM EDT102.000.080.000.000.00-1,854050.00%
MSFT180427C001030002018-04-26 3:59PM EDT103.000.050.000.000.00-568050.00%
MSFT180427C001040002018-04-26 3:59PM EDT104.000.040.000.000.00-957050.00%
MSFT180427C001050002018-04-26 3:55PM EDT105.000.020.000.000.00-381050.00%
MSFT180427C001060002018-04-26 3:59PM EDT106.000.030.000.000.00-206050.00%
MSFT180427C001070002018-04-26 3:59PM EDT107.000.020.000.000.00-74050.00%
MSFT180427C001080002018-04-27 2:54AM EDT108.000.010.000.000.00-1050.00%
MSFT180427C001100002018-04-20 12:35PM EDT110.000.010.000.03-0.01-50.00%2982120.31%
MSFT180427C001110002018-04-27 2:54AM EDT111.000.020.000.000.00-2050.00%
MSFT180427C001300002018-04-27 2:54AM EDT130.000.010.000.000.00-1050.00%
MSFT180427C001350002018-04-20 11:46PM EDT135.000.010.000.020.00-200243.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180427P000690002018-04-04 4:35PM EDT69.000.120.030.160.00-1010292.97%
MSFT180427P000700002018-04-09 10:45AM EDT70.000.050.000.060.00-1065239.06%
MSFT180427P000730002018-04-20 11:47PM EDT73.000.010.000.010.00-500175.00%
MSFT180427P000740002018-04-18 10:46AM EDT74.000.010.000.020.00-324175.00%
MSFT180427P000750002018-04-17 10:48AM EDT75.000.010.000.030.00-5207175.00%
MSFT180427P000760002018-04-27 2:54AM EDT76.000.010.000.000.00-1050.00%
MSFT180427P000770002018-04-18 2:05PM EDT77.000.010.000.000.00-6050.00%
MSFT180427P000780002018-04-26 9:44AM EDT78.000.010.050.000.00-40156.25%
MSFT180427P000790002018-04-24 3:43PM EDT79.000.030.000.000.00-6050.00%
MSFT180427P000800002018-04-26 3:15PM EDT80.000.010.000.000.00-32050.00%
MSFT180427P000810002018-04-24 3:47PM EDT81.000.050.000.000.00-25050.00%
MSFT180427P000820002018-04-26 3:59PM EDT82.000.010.000.000.00-464050.00%
MSFT180427P000830002018-04-26 2:16PM EDT83.000.030.000.000.00-35050.00%
MSFT180427P000835002018-04-26 3:49PM EDT83.500.020.000.000.00-92050.00%
MSFT180427P000840002018-04-26 3:50PM EDT84.000.040.000.000.00-471050.00%
MSFT180427P000850002018-04-26 3:59PM EDT85.000.030.000.000.00-1,229050.00%
MSFT180427P000860002018-04-26 3:59PM EDT86.000.070.000.000.00-423050.00%
MSFT180427P000865002018-04-26 3:59PM EDT86.500.080.000.000.00-992050.00%
MSFT180427P000870002018-04-26 3:59PM EDT87.000.110.000.000.00-775050.00%
MSFT180427P000875002018-04-26 3:59PM EDT87.500.150.000.000.00-372025.00%
MSFT180427P000880002018-04-26 3:59PM EDT88.000.180.000.000.00-877025.00%
MSFT180427P000885002018-04-26 3:58PM EDT88.500.220.000.000.00-1,465025.00%
MSFT180427P000890002018-04-26 3:59PM EDT89.000.270.000.000.00-3,087025.00%
MSFT180427P000895002018-04-26 3:59PM EDT89.500.360.000.000.00-1,373025.00%
MSFT180427P000900002018-04-26 3:59PM EDT90.000.420.000.000.00-4,140025.00%
MSFT180427P000905002018-04-26 3:59PM EDT90.500.520.000.000.00-1,253025.00%
MSFT180427P000910002018-04-26 3:59PM EDT91.000.720.000.000.00-1,946012.50%
MSFT180427P000915002018-04-26 3:59PM EDT91.500.760.000.000.00-820012.50%
MSFT180427P000920002018-04-26 3:59PM EDT92.000.930.000.000.00-3,215012.50%
MSFT180427P000925002018-04-26 3:59PM EDT92.501.230.000.000.00-3,478012.50%
MSFT180427P000930002018-04-26 3:59PM EDT93.001.290.000.000.00-3,22906.25%
MSFT180427P000935002018-04-26 3:59PM EDT93.501.610.000.000.00-2,72406.25%
MSFT180427P000940002018-04-26 3:59PM EDT94.001.740.000.000.00-2,14901.56%
MSFT180427P000945002018-04-26 3:59PM EDT94.502.000.000.000.00-1,81000.00%
MSFT180427P000950002018-04-26 3:59PM EDT95.002.210.000.000.00-2,11000.00%
MSFT180427P000955002018-04-26 3:59PM EDT95.502.410.000.000.00-25100.00%
MSFT180427P000960002018-04-26 3:59PM EDT96.002.780.000.000.00-43800.00%
MSFT180427P000965002018-04-26 3:58PM EDT96.502.900.000.000.00-43900.00%
MSFT180427P000970002018-04-26 3:59PM EDT97.003.500.000.000.00-12800.00%
MSFT180427P000975002018-04-26 3:45PM EDT97.503.350.000.000.00-2900.00%
MSFT180427P000980002018-04-26 3:58PM EDT98.003.950.000.000.00-20500.00%
MSFT180427P000985002018-04-26 1:35PM EDT98.504.050.000.000.00-3500.00%
MSFT180427P000990002018-04-26 3:50PM EDT99.004.700.000.000.00-4100.00%
MSFT180427P000995002018-04-26 3:38PM EDT99.504.850.000.000.00-100.00%
MSFT180427P001000002018-04-26 3:39PM EDT100.005.210.000.000.00-12700.00%
MSFT180427P001010002018-04-24 3:55PM EDT101.007.850.000.000.00-8000.00%
MSFT180427P001020002018-04-24 3:55PM EDT102.008.750.000.000.00-6600.00%
MSFT180427P001030002018-04-24 3:53PM EDT103.009.800.000.000.00-4800.00%
MSFT180427P001040002018-04-24 3:55PM EDT104.0010.700.000.000.00-42700.00%
MSFT180427P001050002018-04-24 3:55PM EDT105.0011.700.000.000.00-30600.00%
MSFT180427P001060002018-04-24 2:58PM EDT106.0012.950.000.000.00-21400.00%
MSFT180427P001080002018-04-27 2:54AM EDT108.0014.850.000.000.00-100.00%