MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180928C000900002018-09-25 2:16PM EDT90.0024.020.000.000.00-1000.00%
MSFT180928C000950002018-09-20 12:08PM EDT95.0018.3517.3021.100.00-392207.03%
MSFT180928C000970002018-09-07 11:58PM EDT97.0011.839.5013.400.00-100.00%
MSFT180928C000975002018-09-12 9:46AM EDT97.5013.2514.6016.300.00-2950.00%
MSFT180928C000980002018-09-21 11:53PM EDT98.0013.8514.0018.100.00-8081183.01%
MSFT180928C000990002018-09-07 9:33AM EDT99.008.809.2010.80-1.40-13.73%12800.00%
MSFT180928C000995002018-09-20 9:47AM EDT99.5013.4014.7515.600.00-333297.27%
MSFT180928C001000002018-09-25 9:48AM EDT100.0014.550.000.000.00-1000.00%
MSFT180928C001010002018-09-25 12:03PM EDT101.0013.390.000.000.00-3700.00%
MSFT180928C001020002018-09-25 1:38PM EDT102.0012.200.000.000.00-1500.00%
MSFT180928C001030002018-09-24 9:32AM EDT103.009.800.000.000.00-1100.00%
MSFT180928C001040002018-09-25 10:47AM EDT104.0010.380.000.000.00-200.00%
MSFT180928C001050002018-09-25 3:59PM EDT105.009.500.000.000.00-6900.00%
MSFT180928C001060002018-09-25 3:45PM EDT106.008.470.000.000.00-20200.00%
MSFT180928C001070002018-09-25 2:40PM EDT107.007.050.000.000.00-500.00%
MSFT180928C001080002018-09-25 3:59PM EDT108.006.480.000.000.00-5000.00%
MSFT180928C001090002018-09-25 3:49PM EDT109.005.540.000.000.00-2300.00%
MSFT180928C001100002018-09-25 3:59PM EDT110.004.500.000.000.00-11200.00%
MSFT180928C001110002018-09-25 3:49PM EDT111.003.600.000.000.00-10700.00%
MSFT180928C001120002018-09-25 3:51PM EDT112.002.660.000.000.00-58300.00%
MSFT180928C001130002018-09-25 3:55PM EDT113.001.810.000.000.00-1,27800.00%
MSFT180928C001140002018-09-25 3:59PM EDT114.001.010.000.000.00-4,34500.00%
MSFT180928C001150002018-09-25 3:59PM EDT115.000.530.000.000.00-4,03901.56%
MSFT180928C001160002018-09-25 3:59PM EDT116.000.210.000.000.00-2,30803.13%
MSFT180928C001170002018-09-25 3:57PM EDT117.000.090.000.000.00-44206.25%
MSFT180928C001180002018-09-25 3:54PM EDT118.000.030.000.000.00-21706.25%
MSFT180928C001190002018-09-25 3:52PM EDT119.000.020.000.000.00-34012.50%
MSFT180928C001200002018-09-24 3:23PM EDT120.000.020.000.000.00-3012.50%
MSFT180928C001210002018-09-21 1:04PM EDT121.000.020.000.13+0.01+100.00%112641.02%
MSFT180928C001220002018-09-24 9:30AM EDT122.000.020.000.000.00-5012.50%
MSFT180928C001230002018-09-21 3:35PM EDT123.000.010.000.010.00-213633.59%
MSFT180928C001250002018-09-20 1:10PM EDT125.000.010.000.130.00-12151.56%
MSFT180928C001260002018-09-21 11:53PM EDT126.000.010.000.130.00-1055.47%
MSFT180928C001300002018-09-21 11:53PM EDT130.000.010.000.010.00-1250.00%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180928P000900002018-09-12 1:49PM EDT90.000.030.000.020.00-1060198.44%
MSFT180928P000950002018-09-21 10:17AM EDT95.000.010.000.060.00-10710989.06%
MSFT180928P000960002018-09-24 9:30AM EDT96.000.010.000.000.00-30050.00%
MSFT180928P000970002018-09-25 9:34AM EDT97.000.010.000.000.00-3050.00%
MSFT180928P000975002018-09-24 9:30AM EDT97.500.010.000.000.00-30050.00%
MSFT180928P000980002018-09-05 12:30PM EDT98.000.160.150.210.00-9104100.98%
MSFT180928P000985002018-09-14 11:28AM EDT98.500.040.030.05-0.16-80.00%83176.56%
MSFT180928P000990002018-09-21 1:44PM EDT99.000.010.010.13-0.01-50.00%113280.86%
MSFT180928P000995002018-09-12 1:05PM EDT99.500.090.030.060.00-11473.44%
MSFT180928P001000002018-09-24 3:51PM EDT100.000.010.000.000.00-121025.00%
MSFT180928P001010002018-09-25 9:46AM EDT101.000.010.000.000.00-3025.00%
MSFT180928P001020002018-09-25 2:48PM EDT102.000.020.000.000.00-204025.00%
MSFT180928P001030002018-09-20 1:13PM EDT103.000.040.000.130.00-963,22860.94%
MSFT180928P001040002018-09-25 10:51AM EDT104.000.010.000.000.00-8025.00%
MSFT180928P001050002018-09-25 3:56PM EDT105.000.020.000.000.00-48025.00%
MSFT180928P001060002018-09-25 10:20AM EDT106.000.020.000.000.00-1025.00%
MSFT180928P001070002018-09-25 3:43PM EDT107.000.030.000.000.00-22012.50%
MSFT180928P001080002018-09-25 2:58PM EDT108.000.030.000.000.00-30012.50%
MSFT180928P001090002018-09-25 3:27PM EDT109.000.050.000.000.00-252012.50%
MSFT180928P001100002018-09-25 3:54PM EDT110.000.050.000.000.00-266012.50%
MSFT180928P001110002018-09-25 3:56PM EDT111.000.090.000.000.00-79206.25%
MSFT180928P001120002018-09-25 3:58PM EDT112.000.170.000.000.00-2,20506.25%
MSFT180928P001130002018-09-25 3:59PM EDT113.000.290.000.000.00-2,77403.13%
MSFT180928P001140002018-09-25 3:59PM EDT114.000.580.000.000.00-3,38001.56%
MSFT180928P001150002018-09-25 3:54PM EDT115.001.020.000.000.00-78400.00%
MSFT180928P001160002018-09-25 3:53PM EDT116.001.710.000.000.00-1,08800.00%
MSFT180928P001170002018-09-25 10:08AM EDT117.002.600.000.000.00-3300.00%
MSFT180928P001180002018-09-25 3:42PM EDT118.003.650.000.000.00-3500.00%
MSFT180928P001190002018-09-24 12:51PM EDT119.004.750.000.000.00-600.00%
MSFT180928P001200002018-09-24 12:37PM EDT120.005.730.000.000.00-300.00%
MSFT180928P001210002018-09-18 1:02PM EDT121.007.554.608.650.00-320109.57%
MSFT180928P001220002018-09-25 10:33AM EDT122.007.610.000.000.00-800.00%