MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190628C000950002019-06-20 3:23PM EDT95.0041.8041.8042.150.00-10600.00%
MSFT190628C001000002019-06-21 2:44PM EDT100.0037.0036.8037.15+4.00+12.12%11250.00%
MSFT190628C001050002019-06-21 3:56PM EDT105.0032.1031.8532.15+1.05+3.38%132460.00%
MSFT190628C001100002019-06-21 3:59PM EDT110.0027.0526.8027.20+2.05+8.20%52080.00%
MSFT190628C001120002019-06-18 9:53AM EDT112.0022.9124.6025.300.00-2250.00%
MSFT190628C001130002019-06-21 3:44PM EDT113.0024.3023.8024.15+1.35+5.88%971040.00%
MSFT190628C001140002019-06-21 3:44PM EDT114.0023.3022.8023.20+15.20+187.65%3830.00%
MSFT190628C001150002019-06-18 12:13PM EDT115.0019.7321.7022.450.00-7420.00%
MSFT190628C001160002019-06-05 12:16PM EDT116.009.7020.7021.400.00-15480.00%
MSFT190628C001170002019-06-21 3:44PM EDT117.0020.3019.8520.15+0.85+4.37%891020.00%
MSFT190628C001180002019-06-21 11:02AM EDT118.0019.6518.8019.20+0.95+5.08%3810.00%
MSFT190628C001190002019-06-20 1:29PM EDT119.0018.5017.8518.15+1.15+6.63%4830.00%
MSFT190628C001200002019-06-21 3:49PM EDT120.0017.2016.8517.20+0.05+0.29%883160.00%
MSFT190628C001210002019-06-21 3:19PM EDT121.0016.4115.8516.20+5.41+49.18%41620.00%
MSFT190628C001220002019-06-21 3:36PM EDT122.0015.2114.8515.20+0.01+0.07%1362970.00%
MSFT190628C001230002019-06-21 3:47PM EDT123.0014.2613.8514.20+0.59+4.32%516370.00%
MSFT190628C001240002019-06-21 2:57PM EDT124.0013.1112.5513.35+0.81+6.59%41530.00%
MSFT190628C001250002019-06-21 3:55PM EDT125.0012.1111.8512.20-0.19-1.54%236200.00%
MSFT190628C001260002019-06-21 11:08AM EDT126.0011.7510.8511.20+1.51+14.75%188820.00%
MSFT190628C001270002019-06-21 3:44PM EDT127.0010.359.9010.20+1.15+12.50%391,2620.00%
MSFT190628C001280002019-06-21 3:54PM EDT128.009.278.909.20+1.23+15.30%151,0200.00%
MSFT190628C001290002019-06-21 3:24PM EDT129.008.307.908.25+0.76+10.08%161,2390.00%
MSFT190628C001300002019-06-21 3:56PM EDT130.007.217.057.25-0.19-2.57%1431,5920.00%
MSFT190628C001310002019-06-21 2:12PM EDT131.006.096.106.30-0.41-6.31%891,1620.00%
MSFT190628C001320002019-06-21 3:50PM EDT132.005.385.155.35-0.07-1.28%3622,5410.00%
MSFT190628C001330002019-06-21 3:59PM EDT133.004.304.254.45-0.29-6.32%3901,0580.00%
MSFT190628C001340002019-06-21 3:58PM EDT134.003.603.403.55-0.10-2.70%4061,4630.00%
MSFT190628C001350002019-06-21 3:59PM EDT135.002.702.622.71-0.12-4.26%7741,4150.00%
MSFT190628C001360002019-06-21 3:58PM EDT136.002.031.921.98-0.10-4.69%1,2701,2740.00%
MSFT190628C001370002019-06-21 3:59PM EDT137.001.371.321.38-0.23-14.38%4,0162,15011.23%
MSFT190628C001380002019-06-21 3:59PM EDT138.000.900.860.90-0.22-19.64%3,6271,66413.40%
MSFT190628C001390002019-06-21 3:59PM EDT139.000.560.510.56-0.14-20.00%3,6631,57414.75%
MSFT190628C001400002019-06-21 3:59PM EDT140.000.330.290.33-0.12-26.67%2,2482,67315.67%
MSFT190628C001410002019-06-21 3:59PM EDT141.000.190.140.19+0.19+∞%33234016.50%
MSFT190628C001420002019-06-21 3:58PM EDT142.000.120.090.13+0.12+∞%30126818.16%
MSFT190628C001430002019-06-21 3:58PM EDT143.000.080.040.08+0.08+∞%712319.14%
MSFT190628C001440002019-06-21 3:27PM EDT144.000.060.020.07+0.06+∞%8516221.49%
MSFT190628C001450002019-06-21 3:58PM EDT145.000.040.040.05-0.01-20.00%16351622.85%
MSFT190628C001460002019-06-21 3:57PM EDT146.000.040.010.04+0.04+∞%109224.61%
MSFT190628C001470002019-06-21 1:29PM EDT147.000.030.010.04+0.03+∞%3126.95%
MSFT190628C001480002019-06-21 1:50PM EDT148.000.020.000.02+0.02+∞%313026.56%
MSFT190628C001490002019-06-20 11:27AM EDT149.000.010.000.02+0.01+∞%-628.91%
MSFT190628C001500002019-06-21 12:49PM EDT150.000.010.000.020.00-1440630.86%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190628P000950002019-06-04 3:58PM EDT95.000.050.000.020.00-2530112.50%
MSFT190628P001000002019-06-14 10:05AM EDT100.000.010.000.020.00-218598.44%
MSFT190628P001050002019-06-20 3:28PM EDT105.000.010.000.020.00-114984.38%
MSFT190628P001100002019-06-21 1:43PM EDT110.000.010.000.020.00-820071.88%
MSFT190628P001120002019-06-20 3:59PM EDT112.000.010.000.030.00-328968.75%
MSFT190628P001130002019-06-20 9:30AM EDT113.000.240.000.030.00-27066.41%
MSFT190628P001140002019-06-19 1:49PM EDT114.000.020.000.040.00-142565.63%
MSFT190628P001150002019-06-21 3:26PM EDT115.000.010.000.04-0.01-50.00%818463.28%
MSFT190628P001160002019-06-21 9:30AM EDT116.000.010.000.01-0.01-50.00%323153.13%
MSFT190628P001170002019-06-19 2:18PM EDT117.000.020.000.030.00-1213656.25%
MSFT190628P001180002019-06-21 2:11PM EDT118.000.020.000.020.00-939650.78%
MSFT190628P001190002019-06-21 12:10PM EDT119.000.010.000.04-0.01-50.00%1042152.34%
MSFT190628P001200002019-06-21 1:43PM EDT120.000.040.000.03+0.01+33.33%131,43852.34%
MSFT190628P001210002019-06-21 3:20PM EDT121.000.020.000.03-0.05-71.43%3175049.61%
MSFT190628P001220002019-06-21 3:12PM EDT122.000.030.000.03-0.02-40.00%461,85946.88%
MSFT190628P001230002019-06-21 3:55PM EDT123.000.020.000.03-0.03-60.00%1876444.14%
MSFT190628P001240002019-06-21 2:45PM EDT124.000.030.020.04-0.03-50.00%2652,14643.36%
MSFT190628P001250002019-06-21 3:24PM EDT125.000.040.010.09-0.03-42.86%302,06046.09%
MSFT190628P001260002019-06-21 3:50PM EDT126.000.040.040.05-0.04-50.00%4262138.87%
MSFT190628P001270002019-06-21 3:50PM EDT127.000.050.030.10-0.06-54.55%6295840.63%
MSFT190628P001280002019-06-21 3:57PM EDT128.000.070.060.10-0.04-36.36%3141,39937.50%
MSFT190628P001290002019-06-21 3:50PM EDT129.000.080.080.12-0.05-38.46%8146235.55%
MSFT190628P001300002019-06-21 3:58PM EDT130.000.110.110.12-0.07-38.89%1261,15232.32%
MSFT190628P001310002019-06-21 3:56PM EDT131.000.160.150.17-0.07-30.43%4801,05131.45%
MSFT190628P001320002019-06-21 3:59PM EDT132.000.210.200.23-0.10-32.26%9711,09430.18%
MSFT190628P001330002019-06-21 3:59PM EDT133.000.300.290.33-0.10-25.00%89466129.44%
MSFT190628P001340002019-06-21 3:59PM EDT134.000.450.420.45-0.12-21.05%1,2161,24128.32%
MSFT190628P001350002019-06-21 3:59PM EDT135.000.640.620.66-0.12-15.79%2,0611,01428.13%
MSFT190628P001360002019-06-21 3:59PM EDT136.000.950.900.95-0.16-14.41%1,90178928.13%
MSFT190628P001370002019-06-21 3:59PM EDT137.001.331.311.36-0.16-10.74%2,41349228.76%
MSFT190628P001380002019-06-21 3:57PM EDT138.001.771.821.90-0.25-12.38%1,65458630.03%
MSFT190628P001390002019-06-21 3:59PM EDT139.002.542.482.62-0.02-0.78%72034232.81%
MSFT190628P001400002019-06-21 3:54PM EDT140.003.153.203.45-0.15-4.55%59438936.38%
MSFT190628P001410002019-06-21 1:02PM EDT141.003.954.054.30+3.95+∞%2313239.50%
MSFT190628P001420002019-06-21 1:43PM EDT142.005.055.005.25+5.05+∞%1222843.85%
MSFT190628P001430002019-06-21 3:59PM EDT143.006.005.956.20+6.00+∞%701047.85%
MSFT190628P001440002019-06-21 1:24PM EDT144.006.856.907.20+6.85+∞%126052.49%
MSFT190628P001450002019-06-21 3:24PM EDT145.007.907.908.25-2.95-27.19%79154.44%
MSFT190628P001460002019-06-20 3:48PM EDT146.008.908.909.15+8.90+∞%-1657.62%
MSFT190628P001470002019-06-20 3:38PM EDT147.0010.209.9010.15+10.20+∞%-361.72%
MSFT190628P001500002019-06-17 12:05AM EDT150.0018.8712.7513.150.00--171.48%