MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181123C000800002018-11-15 10:55AM EST80.0024.7620.7522.350.00-55195.12%
MSFT181123C000850002018-11-20 2:20PM EST85.0016.6016.5516.95-3.60-17.82%1290.63%
MSFT181123C000895002018-11-20 3:43PM EST89.5011.9312.0512.45-6.57-35.51%3867.97%
MSFT181123C000900002018-11-20 3:33PM EST90.0011.3211.5512.00-6.68-37.11%337870.31%
MSFT181123C000920002018-11-20 3:55PM EST92.009.459.6010.00-2.43-20.45%28163.28%
MSFT181123C000930002018-11-20 3:25PM EST93.008.358.609.00-3.77-31.11%90757.62%
MSFT181123C000935002018-11-19 1:42PM EST93.5011.008.108.500.00-23854.69%
MSFT181123C000940002018-11-20 2:34PM EST94.007.807.608.00-3.34-29.98%1651.95%
MSFT181123C000955002018-10-26 2:36PM EST95.5011.805.906.800.00-8072.75%
MSFT181123C000960002018-11-20 3:03PM EST96.005.405.656.05-6.65-55.19%554757.13%
MSFT181123C000965002018-11-20 3:53PM EST96.504.855.205.55-4.45-47.85%171153.52%
MSFT181123C000970002018-11-20 3:55PM EST97.004.604.755.05-10.23-68.98%107049.81%
MSFT181123C000975002018-11-20 3:53PM EST97.503.954.254.60-3.65-48.03%223548.39%
MSFT181123C000995002018-11-20 3:50PM EST99.502.422.632.85-6.38-72.50%68615441.02%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181123P000725002018-11-13 2:35PM EST72.500.010.000.020.00-88137.50%
MSFT181123P000730002018-11-13 2:35PM EST73.000.010.000.020.00-88134.38%
MSFT181123P000750002018-11-13 2:37PM EST75.000.010.000.030.00-88129.69%
MSFT181123P000765002018-11-13 2:37PM EST76.500.010.000.030.00-7575121.88%
MSFT181123P000770002018-11-13 2:37PM EST77.000.010.000.030.00-7575118.75%
MSFT181123P000775002018-10-29 9:03AM EST77.500.100.000.010.00-1045103.13%
MSFT181123P000780002018-10-30 2:57PM EST78.000.090.000.020.00-22109.38%
MSFT181123P000785002018-11-14 2:29PM EST78.500.010.000.030.00-225261110.94%
MSFT181123P000790002018-11-14 2:09PM EST79.000.010.000.020.00-1212104.69%
MSFT181123P000795002018-11-14 11:18AM EST79.500.010.010.020.00-70878106.25%
MSFT181123P000800002018-11-14 10:03AM EST80.000.010.000.030.00-1115104.69%
MSFT181123P000805002018-11-15 11:06AM EST80.500.010.000.020.00-8810096.88%
MSFT181123P000810002018-10-29 2:49PM EST81.000.300.000.020.00-215495.31%
MSFT181123P000815002018-10-29 2:44PM EST81.500.320.000.030.00-3496.88%
MSFT181123P000820002018-10-24 11:19AM EST82.000.190.000.030.00-1194.53%
MSFT181123P000830002018-11-20 10:11AM EST83.000.010.000.010.00-821081.25%
MSFT181123P000835002018-11-20 9:48AM EST83.500.010.000.01-0.40-97.56%831178.13%
MSFT181123P000840002018-11-20 10:11AM EST84.000.010.000.01-0.34-97.14%831075.00%
MSFT181123P000845002018-11-20 10:12AM EST84.500.010.000.010.00-16873.44%
MSFT181123P000850002018-11-20 10:11AM EST85.000.010.000.01-0.02-66.67%832471.88%
MSFT181123P000855002018-11-20 9:55AM EST85.500.010.000.010.00-842668.75%
MSFT181123P000860002018-11-05 12:46PM EST86.000.100.000.020.00-101271.88%
MSFT181123P000870002018-11-20 1:22PM EST87.000.010.000.02-0.02-66.67%82467.19%
MSFT181123P000885002018-11-20 1:25PM EST88.500.010.000.030.00-846664.06%
MSFT181123P000890002018-11-20 10:15AM EST89.000.050.000.07-0.03-37.50%132968.75%
MSFT181123P000895002018-11-20 1:22PM EST89.500.020.000.06+0.01+100.00%1831364.84%
MSFT181123P000910002018-11-15 1:55PM EST91.000.050.000.030.00-233652.34%
MSFT181123P000915002018-11-20 9:52AM EST91.500.050.010.07+0.01+25.00%162557.81%
MSFT181123P000920002018-11-20 3:55PM EST92.000.040.020.04+0.02+100.00%2810752.73%
MSFT181123P000925002018-11-20 10:18AM EST92.500.110.030.07+0.02+22.22%234454.30%
MSFT181123P000930002018-11-20 3:56PM EST93.000.050.030.06+0.02+66.67%177850.78%
MSFT181123P000940002018-11-20 3:03PM EST94.000.070.050.12+0.02+40.00%1526551.37%
MSFT181123P000945002018-11-20 3:17PM EST94.500.090.060.31+0.04+80.00%917957.62%
MSFT181123P000950002018-11-20 3:52PM EST95.000.110.080.15+0.05+83.33%27153451.76%
MSFT181123P000960002018-11-20 3:57PM EST96.000.120.110.17+0.05+71.43%1398447.07%
MSFT181123P000965002018-11-20 3:10PM EST96.500.250.120.19+0.13+108.33%16519845.12%
MSFT181123P001250002018-11-05 3:27PM EST125.0018.2021.4525.000.00-80218.26%