MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180427C00075000 | 2018-04-24 12:44PM EDT | 75.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT180427C00078000 | 2018-04-20 11:46PM EDT | 78.00 | 16.35 | 17.00 | 17.15 | 0.00 | - | 3 | 0 | 308.01% |
| MSFT180427C00079000 | 2018-04-16 11:12AM EDT | 79.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT180427C00080000 | 2018-04-25 3:20PM EDT | 80.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT180427C00081000 | 2018-04-24 2:53PM EDT | 81.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MSFT180427C00082000 | 2018-04-26 12:29PM EDT | 82.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT180427C00083000 | 2018-04-26 12:47PM EDT | 83.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT180427C00083500 | 2018-04-24 3:59PM EDT | 83.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT180427C00084000 | 2018-04-26 3:50PM EDT | 84.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT180427C00085000 | 2018-04-26 3:59PM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT180427C00086000 | 2018-04-26 1:12PM EDT | 86.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MSFT180427C00086500 | 2018-04-26 3:29PM EDT | 86.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT180427C00087000 | 2018-04-26 2:03PM EDT | 87.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| MSFT180427C00087500 | 2018-04-26 9:39AM EDT | 87.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT180427C00088000 | 2018-04-26 3:24PM EDT | 88.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT180427C00088500 | 2018-04-26 9:33AM EDT | 88.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT180427C00089000 | 2018-04-26 3:53PM EDT | 89.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| MSFT180427C00089500 | 2018-04-26 2:07PM EDT | 89.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MSFT180427C00090000 | 2018-04-26 3:59PM EDT | 90.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| MSFT180427C00090500 | 2018-04-26 3:59PM EDT | 90.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MSFT180427C00091000 | 2018-04-26 3:59PM EDT | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| MSFT180427C00091500 | 2018-04-26 3:54PM EDT | 91.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| MSFT180427C00092000 | 2018-04-26 3:59PM EDT | 92.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,847 | 0 | 0.00% |
| MSFT180427C00092500 | 2018-04-26 3:59PM EDT | 92.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 0.00% |
| MSFT180427C00093000 | 2018-04-26 3:59PM EDT | 93.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 0.00% |
| MSFT180427C00093500 | 2018-04-26 3:59PM EDT | 93.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,027 | 0 | 0.00% |
| MSFT180427C00094000 | 2018-04-26 3:59PM EDT | 94.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,884 | 0 | 0.00% |
| MSFT180427C00094500 | 2018-04-26 3:59PM EDT | 94.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5,374 | 0 | 1.56% |
| MSFT180427C00095000 | 2018-04-26 3:59PM EDT | 95.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12,849 | 0 | 6.25% |
| MSFT180427C00095500 | 2018-04-26 3:59PM EDT | 95.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3,188 | 0 | 6.25% |
| MSFT180427C00096000 | 2018-04-26 3:59PM EDT | 96.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5,613 | 0 | 12.50% |
| MSFT180427C00096500 | 2018-04-26 3:59PM EDT | 96.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,865 | 0 | 12.50% |
| MSFT180427C00097000 | 2018-04-26 3:59PM EDT | 97.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12,158 | 0 | 12.50% |
| MSFT180427C00097500 | 2018-04-26 3:59PM EDT | 97.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,113 | 0 | 12.50% |
| MSFT180427C00098000 | 2018-04-26 3:59PM EDT | 98.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6,805 | 0 | 25.00% |
| MSFT180427C00098500 | 2018-04-26 3:59PM EDT | 98.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,559 | 0 | 25.00% |
| MSFT180427C00099000 | 2018-04-26 3:59PM EDT | 99.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,937 | 0 | 25.00% |
| MSFT180427C00099500 | 2018-04-26 3:57PM EDT | 99.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 25.00% |
| MSFT180427C00100000 | 2018-04-26 3:59PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10,096 | 0 | 25.00% |
| MSFT180427C00101000 | 2018-04-26 3:59PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,746 | 0 | 25.00% |
| MSFT180427C00102000 | 2018-04-26 3:59PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 50.00% |
| MSFT180427C00103000 | 2018-04-26 3:59PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 50.00% |
| MSFT180427C00104000 | 2018-04-26 3:59PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 50.00% |
| MSFT180427C00105000 | 2018-04-26 3:55PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 50.00% |
| MSFT180427C00106000 | 2018-04-26 3:59PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| MSFT180427C00107000 | 2018-04-26 3:59PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| MSFT180427C00108000 | 2018-04-27 2:54AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT180427C00110000 | 2018-04-20 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 982 | 120.31% |
| MSFT180427C00111000 | 2018-04-27 2:54AM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT180427C00130000 | 2018-04-27 2:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT180427C00135000 | 2018-04-20 11:46PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 243.75% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180427P00069000 | 2018-04-04 4:35PM EDT | 69.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 10 | 10 | 292.97% |
| MSFT180427P00070000 | 2018-04-09 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 65 | 239.06% |
| MSFT180427P00073000 | 2018-04-20 11:47PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 175.00% |
| MSFT180427P00074000 | 2018-04-18 10:46AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 175.00% |
| MSFT180427P00075000 | 2018-04-17 10:48AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 207 | 175.00% |
| MSFT180427P00076000 | 2018-04-27 2:54AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT180427P00077000 | 2018-04-18 2:05PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT180427P00078000 | 2018-04-26 9:44AM EDT | 78.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 4 | 0 | 156.25% |
| MSFT180427P00079000 | 2018-04-24 3:43PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT180427P00080000 | 2018-04-26 3:15PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT180427P00081000 | 2018-04-24 3:47PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT180427P00082000 | 2018-04-26 3:59PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| MSFT180427P00083000 | 2018-04-26 2:16PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSFT180427P00083500 | 2018-04-26 3:49PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| MSFT180427P00084000 | 2018-04-26 3:50PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| MSFT180427P00085000 | 2018-04-26 3:59PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 50.00% |
| MSFT180427P00086000 | 2018-04-26 3:59PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 50.00% |
| MSFT180427P00086500 | 2018-04-26 3:59PM EDT | 86.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 50.00% |
| MSFT180427P00087000 | 2018-04-26 3:59PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 50.00% |
| MSFT180427P00087500 | 2018-04-26 3:59PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| MSFT180427P00088000 | 2018-04-26 3:59PM EDT | 88.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 25.00% |
| MSFT180427P00088500 | 2018-04-26 3:58PM EDT | 88.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 25.00% |
| MSFT180427P00089000 | 2018-04-26 3:59PM EDT | 89.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,087 | 0 | 25.00% |
| MSFT180427P00089500 | 2018-04-26 3:59PM EDT | 89.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 25.00% |
| MSFT180427P00090000 | 2018-04-26 3:59PM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,140 | 0 | 25.00% |
| MSFT180427P00090500 | 2018-04-26 3:59PM EDT | 90.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 25.00% |
| MSFT180427P00091000 | 2018-04-26 3:59PM EDT | 91.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 12.50% |
| MSFT180427P00091500 | 2018-04-26 3:59PM EDT | 91.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 12.50% |
| MSFT180427P00092000 | 2018-04-26 3:59PM EDT | 92.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 12.50% |
| MSFT180427P00092500 | 2018-04-26 3:59PM EDT | 92.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3,478 | 0 | 12.50% |
| MSFT180427P00093000 | 2018-04-26 3:59PM EDT | 93.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3,229 | 0 | 6.25% |
| MSFT180427P00093500 | 2018-04-26 3:59PM EDT | 93.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,724 | 0 | 6.25% |
| MSFT180427P00094000 | 2018-04-26 3:59PM EDT | 94.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2,149 | 0 | 1.56% |
| MSFT180427P00094500 | 2018-04-26 3:59PM EDT | 94.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,810 | 0 | 0.00% |
| MSFT180427P00095000 | 2018-04-26 3:59PM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 0.00% |
| MSFT180427P00095500 | 2018-04-26 3:59PM EDT | 95.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| MSFT180427P00096000 | 2018-04-26 3:59PM EDT | 96.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| MSFT180427P00096500 | 2018-04-26 3:58PM EDT | 96.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| MSFT180427P00097000 | 2018-04-26 3:59PM EDT | 97.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MSFT180427P00097500 | 2018-04-26 3:45PM EDT | 97.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT180427P00098000 | 2018-04-26 3:58PM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| MSFT180427P00098500 | 2018-04-26 1:35PM EDT | 98.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MSFT180427P00099000 | 2018-04-26 3:50PM EDT | 99.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MSFT180427P00099500 | 2018-04-26 3:38PM EDT | 99.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT180427P00100000 | 2018-04-26 3:39PM EDT | 100.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MSFT180427P00101000 | 2018-04-24 3:55PM EDT | 101.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT180427P00102000 | 2018-04-24 3:55PM EDT | 102.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT180427P00103000 | 2018-04-24 3:53PM EDT | 103.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MSFT180427P00104000 | 2018-04-24 3:55PM EDT | 104.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| MSFT180427P00105000 | 2018-04-24 3:55PM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| MSFT180427P00106000 | 2018-04-24 2:58PM EDT | 106.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| MSFT180427P00108000 | 2018-04-27 2:54AM EDT | 108.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
