MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190222C000650002019-02-20 7:57PM EST65.0042.8739.7044.450.00-330593.75%
MSFT190222C000770002019-02-15 11:50PM EST77.0030.8428.0032.150.00-20415.43%
MSFT190222C000780002019-02-15 11:50PM EST78.0029.8427.3530.700.00-20372.46%
MSFT190222C000785002019-02-04 10:30AM EST78.5026.5027.1530.400.00-10211.33%
MSFT190222C000800002019-02-20 12:25PM EST80.0026.9026.6527.45-1.60-5.61%24137233.59%
MSFT190222C000805002019-02-11 12:53PM EST80.5025.0225.4528.400.00-10225.78%
MSFT190222C000810002019-02-12 3:43PM EST81.0025.8524.8028.050.00-10221.48%
MSFT190222C000850002019-02-20 7:57PM EST85.0022.9121.2023.900.00-30205.08%
MSFT190222C000900002019-02-19 1:21PM EST90.0018.5516.0018.200.00-3300213.18%
MSFT190222C000910002019-01-31 10:18AM EST91.0012.9515.2017.000.00-10190.63%
MSFT190222C000920002019-01-30 2:16PM EST92.0014.5014.2016.250.00-20105.47%
MSFT190222C000925002019-01-10 9:59AM EST92.5011.4013.9515.150.00-10151.76%
MSFT190222C000930002019-02-11 9:34AM EST93.0013.2013.3514.950.00-1050.00%
MSFT190222C000940002019-02-19 3:59PM EST94.0014.2012.2014.000.00-10162.70%
MSFT190222C000945002019-02-15 10:38AM EST94.5013.7011.6013.600.00-10163.97%
MSFT190222C000950002019-02-20 9:41AM EST95.0012.6911.2013.40-0.86-6.35%2298.24%
MSFT190222C000955002019-02-19 3:59PM EST95.5012.6510.8012.800.00-1094.92%
MSFT190222C000960002019-02-20 12:39PM EST96.0010.5010.5011.60-0.64-5.75%20118.75%
MSFT190222C000965002019-02-19 12:49PM EST96.5012.0510.0011.600.00-4187.89%
MSFT190222C000970002019-02-15 10:18AM EST97.0011.109.2011.200.00-1068.75%
MSFT190222C000975002019-02-19 2:02PM EST97.5010.858.6010.650.00-10137.89%
MSFT190222C000980002019-02-20 1:36PM EST98.008.838.2010.00-1.39-13.60%151125.29%
MSFT190222C000985002019-02-19 3:37PM EST98.509.808.009.250.00-705106.93%
MSFT190222C000990002019-02-20 11:57AM EST99.008.357.209.25-0.54-6.07%2060.94%
MSFT190222C000995002019-02-20 1:23PM EST99.507.356.608.80-0.86-10.48%4153.71%
MSFT190222C001000002019-02-20 3:43PM EST100.007.227.008.20-1.20-14.25%79585.06%
MSFT190222C001010002019-02-20 2:31PM EST101.005.855.406.60-1.35-18.75%2776.47%
MSFT190222C001020002019-02-20 1:12PM EST102.004.825.155.50-1.43-22.88%355950.78%
MSFT190222C001030002019-02-20 3:59PM EST103.004.254.154.55-0.90-17.48%119456.15%
MSFT190222C001040002019-02-20 3:57PM EST104.003.183.153.35-0.97-23.37%1837136.82%
MSFT190222C001050002019-02-20 3:59PM EST105.002.292.272.48-0.92-28.66%83463434.57%
MSFT190222C001060002019-02-20 3:58PM EST106.001.401.421.55-0.86-38.05%1,83023727.15%
MSFT190222C001070002019-02-20 3:59PM EST107.000.750.750.80-0.48-39.02%10,9673,02622.85%
MSFT190222C001080002019-02-20 3:59PM EST108.000.280.300.32-0.37-56.92%6,4054,43720.80%
MSFT190222C001090002019-02-20 3:59PM EST109.000.090.080.10-0.21-70.00%3,5813,95220.12%
MSFT190222C001100002019-02-20 3:55PM EST110.000.020.020.04-0.09-81.82%1,3745,16422.07%
MSFT190222C001110002019-02-20 3:09PM EST111.000.010.000.02-0.02-66.67%1862,26324.61%
MSFT190222C001120002019-02-20 12:32PM EST112.000.010.000.01-0.02-66.67%141,83526.56%
MSFT190222C001130002019-02-20 10:15AM EST113.000.030.000.03+0.02+200.00%151,56337.11%
MSFT190222C001140002019-02-19 3:03PM EST114.000.020.000.010.00-6747135.94%
MSFT190222C001150002019-02-19 3:39PM EST115.000.010.000.010.00-2461,60240.63%
MSFT190222C001160002019-02-14 3:58PM EST116.000.010.000.020.00-1527048.83%
MSFT190222C001170002019-02-11 10:32AM EST117.000.020.000.010.00-16948.44%
MSFT190222C001180002019-02-19 9:33AM EST118.000.010.000.010.00-25050.00%
MSFT190222C001190002019-01-25 9:47AM EST119.000.210.000.020.00-1157.03%
MSFT190222C001200002019-02-14 2:15PM EST120.000.010.000.010.00-245156.25%
MSFT190222C001250002019-01-31 9:33AM EST125.000.080.000.020.00-11579.69%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190222P000650002019-01-18 10:19AM EST65.000.040.000.020.00-11237.50%
MSFT190222P000700002019-01-31 2:02PM EST70.000.010.000.020.00-2102206.25%
MSFT190222P000750002019-02-01 9:30AM EST75.000.470.000.020.00-11175.00%
MSFT190222P000800002019-01-31 11:11AM EST80.000.030.000.020.00-24145.31%
MSFT190222P000825002019-01-31 10:11AM EST82.500.070.000.020.00-11131.25%
MSFT190222P000850002019-02-11 3:52PM EST85.000.010.000.020.00-5101118.75%
MSFT190222P000860002019-01-18 11:55PM EST86.000.300.000.020.00-33112.50%
MSFT190222P000870002019-02-13 9:58AM EST87.000.010.000.020.00-122106.25%
MSFT190222P000875002019-02-13 12:32PM EST87.500.010.000.020.00-85391103.13%
MSFT190222P000880002019-02-13 3:58PM EST88.000.010.000.020.00-1026101.56%
MSFT190222P000885002019-01-30 3:55PM EST88.500.190.000.020.00-182898.44%
MSFT190222P000890002019-02-08 12:24PM EST89.000.030.000.010.00-82690.63%
MSFT190222P000895002019-02-08 1:57PM EST89.500.030.000.020.00-4493.75%
MSFT190222P000900002019-02-14 10:50AM EST90.000.020.000.010.00-616584.38%
MSFT190222P000910002019-02-12 10:13AM EST91.000.010.000.020.00-15085.94%
MSFT190222P000915002019-02-08 12:48PM EST91.500.050.000.030.00-3887.50%
MSFT190222P000920002019-02-14 2:26PM EST92.000.010.000.030.00-24684.38%
MSFT190222P000925002019-02-20 12:55PM EST92.500.020.000.02+0.01+100.00%510078.13%
MSFT190222P000930002019-02-15 2:45PM EST93.000.010.000.020.00-114175.00%
MSFT190222P000940002019-02-20 12:22PM EST94.000.010.000.03-0.01-50.00%4018173.44%
MSFT190222P000945002019-02-15 10:02AM EST94.500.020.000.030.00-1221771.09%
MSFT190222P000950002019-02-20 12:31PM EST95.000.010.000.010.00-1539559.38%
MSFT190222P000955002019-02-19 3:59PM EST95.500.020.000.030.00-63865.63%
MSFT190222P000960002019-02-19 9:33AM EST96.000.020.000.030.00-27963.28%
MSFT190222P000965002019-02-19 3:44PM EST96.500.010.000.030.00-15460.94%
MSFT190222P000970002019-02-20 3:46PM EST97.000.020.000.03+0.01+100.00%6027757.81%
MSFT190222P000975002019-02-19 2:02PM EST97.500.020.000.010.00-8849553.13%
MSFT190222P000980002019-02-20 12:28PM EST98.000.020.000.02-0.01-33.33%5628550.00%
MSFT190222P000985002019-02-19 3:55PM EST98.500.020.000.020.00-11014551.95%
MSFT190222P000990002019-02-20 3:28PM EST99.000.010.000.01-0.01-50.00%4451545.31%
MSFT190222P000995002019-02-20 12:03PM EST99.500.010.000.05-0.01-50.00%422153.91%
MSFT190222P001000002019-02-20 12:27PM EST100.000.010.010.02-0.01-50.00%31,21043.75%
MSFT190222P001010002019-02-20 3:21PM EST101.000.020.000.02-0.01-33.33%2369638.28%
MSFT190222P001020002019-02-20 3:51PM EST102.000.020.010.05-0.01-33.33%781,53238.28%
MSFT190222P001030002019-02-20 3:55PM EST103.000.030.020.05-0.02-40.00%65261432.03%
MSFT190222P001040002019-02-20 3:59PM EST104.000.050.050.08-0.03-37.50%3781,29428.52%
MSFT190222P001050002019-02-20 3:59PM EST105.000.130.100.150.00-1,0431,87225.78%
MSFT190222P001060002019-02-20 3:59PM EST106.000.270.230.28+0.03+12.50%2,1142,31222.66%
MSFT190222P001070002019-02-20 3:57PM EST107.000.600.530.60+0.12+25.00%3,1662,35721.29%
MSFT190222P001080002019-02-20 3:59PM EST108.001.201.021.18+0.31+34.83%1,1731,55121.09%
MSFT190222P001090002019-02-20 3:55PM EST109.002.051.781.95+0.48+30.57%39679220.12%
MSFT190222P001100002019-02-20 3:55PM EST110.002.891.102.94+0.55+23.50%11543326.56%
MSFT190222P001110002019-02-20 1:48PM EST111.004.103.653.90+1.03+33.55%211,00429.10%
MSFT190222P001120002019-02-20 2:29PM EST112.005.404.655.10+1.10+25.58%516351.27%
MSFT190222P001130002019-02-20 3:45PM EST113.005.905.655.90+0.80+15.69%4310640.43%
MSFT190222P001140002019-01-31 3:58PM EST114.0010.546.207.700.00-1852.34%
MSFT190222P001150002019-02-15 10:13AM EST115.007.577.358.800.00-254869.73%
MSFT190222P001160002019-02-07 3:26PM EST116.0011.388.0510.000.00-1271.68%
MSFT190222P001200002019-02-20 9:45AM EST120.0012.5512.6513.35+0.50+4.15%10010691.41%
MSFT190222P001250002019-02-20 7:57PM EST125.0017.4017.6518.65+0.25+1.46%140370134.18%