MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180720C000550002018-07-10 3:48PM EDT55.0047.1047.7051.75+47.10+100.00%47113326.17%
MSFT180720C000600002018-06-28 10:44AM EDT60.0037.6542.9546.55+37.65+100.00%4133232.81%
MSFT180720C000650002018-07-10 9:59AM EDT65.0037.1038.0041.65+37.10+100.00%786232.81%
MSFT180720C000700002018-07-17 11:37AM EDT70.0034.3536.3036.55-0.82-2.33%5416175.00%
MSFT180720C000725002018-07-12 11:27AM EDT72.5031.3430.5533.95+31.34+100.00%104250.00%
MSFT180720C000750002018-07-16 10:53AM EDT75.0030.3529.8530.00+30.35+108.59%186180.00%
MSFT180720C000775002018-07-17 12:19PM EDT77.5028.0028.8529.00+3.74+15.42%4516110.94%
MSFT180720C000800002018-07-17 1:00PM EDT80.0026.0026.4026.50+0.61+2.40%21,291100.00%
MSFT180720C000825002018-07-17 10:46AM EDT82.5022.5423.8524.00+0.35+1.58%851,60090.63%
MSFT180720C000830002018-07-06 11:08AM EDT83.0017.6019.9523.60+17.60+100.00%1212121.09%
MSFT180720C000835002018-07-06 9:41AM EDT83.5016.9019.5023.15+16.90+100.00%977126.17%
MSFT180720C000845002018-07-17 11:34AM EDT84.5020.7021.9022.00+3.05+17.28%32082.81%
MSFT180720C000850002018-07-17 1:35PM EDT85.0021.1421.4021.50+1.09+5.44%771,73081.25%
MSFT180720C000855002018-07-06 1:48PM EDT85.5015.7317.7521.15+15.73+100.00%44115.63%
MSFT180720C000860002018-07-10 2:11PM EDT86.0016.2517.2020.75+16.25+100.00%1213124.22%
MSFT180720C000865002018-07-11 3:42PM EDT86.5015.6016.6020.35+15.60+100.00%2558130.08%
MSFT180720C000870002018-07-16 12:58PM EDT87.0018.2017.9018.00+18.20+100.00%101300.00%
MSFT180720C000875002018-07-17 1:34PM EDT87.5018.6418.8519.00+1.08+6.15%922,82171.88%
MSFT180720C000880002018-07-13 1:18PM EDT88.0017.1516.9017.00+17.15+100.00%1720.00%
MSFT180720C000885002018-07-12 3:59PM EDT88.5015.7514.6518.30+15.75+100.00%81172114.65%
MSFT180720C000890002018-07-17 12:03PM EDT89.0016.3517.4017.50+0.10+0.62%1116365.63%
MSFT180720C000895002018-07-13 3:02PM EDT89.5015.7515.4015.50+15.75+100.00%91480.00%
MSFT180720C000900002018-07-17 2:32PM EDT90.0016.3016.3516.45+1.38+9.25%2024,7670.00%
MSFT180720C000905002018-07-12 12:41PM EDT90.5013.6012.4016.25+13.60+100.00%218499.61%
MSFT180720C000910002018-07-17 2:10PM EDT91.0015.1015.4015.50+1.05+7.47%1447658.59%
MSFT180720C000915002018-07-03 12:50PM EDT91.508.2511.4015.25+8.25+100.00%1220994.14%
MSFT180720C000920002018-07-17 12:16PM EDT92.0013.4014.4014.50+0.55+4.28%490054.69%
MSFT180720C000925002018-07-17 3:24PM EDT92.5013.9513.9014.00+1.56+12.59%5236,17853.13%
MSFT180720C000930002018-07-17 3:24PM EDT93.0013.4511.9512.05+1.45+12.08%56010.00%
MSFT180720C000940002018-07-16 11:54AM EDT94.0011.3910.9511.05+11.39+105.46%17760.00%
MSFT180720C000945002018-07-17 12:04PM EDT94.5010.8811.9012.05+3.38+45.07%3234058.59%
MSFT180720C000950002018-07-17 3:06PM EDT95.0011.4311.4511.55+1.42+14.19%9121,73256.25%
MSFT180720C000955002018-07-17 11:02AM EDT95.509.6510.9011.00-0.15-1.53%3381742.19%
MSFT180720C000960002018-07-17 2:16PM EDT96.0010.1510.4510.55+1.23+13.79%211,85951.95%
MSFT180720C000965002018-07-17 2:34PM EDT96.509.909.9510.05+0.90+10.00%9434449.81%
MSFT180720C000970002018-07-17 1:48PM EDT97.009.309.459.55+1.05+12.73%872547.66%
MSFT180720C000975002018-07-17 3:23PM EDT97.509.008.959.05+1.42+18.73%31215,18845.31%
MSFT180720C000980002018-07-17 1:35PM EDT98.008.258.508.60+1.23+17.52%311,07548.44%
MSFT180720C000985002018-07-17 3:22PM EDT98.508.008.008.10+0.90+12.68%1586946.09%
MSFT180720C000990002018-07-17 3:18PM EDT99.007.417.507.60+1.41+23.50%262,14343.56%
MSFT180720C000995002018-07-17 1:50PM EDT99.506.957.057.15+1.20+20.87%712,16944.82%
MSFT180720C001000002018-07-17 3:23PM EDT100.006.626.556.65+1.29+24.20%3,05330,81842.29%
MSFT180720C001010002018-07-17 3:22PM EDT101.005.625.655.75+1.12+24.89%3583,86842.29%
MSFT180720C001020002018-07-17 3:23PM EDT102.004.834.804.90+1.08+28.80%4484,27942.48%
MSFT180720C001030002018-07-17 3:23PM EDT103.004.034.004.10+0.98+32.13%90812,97642.43%
MSFT180720C001040002018-07-17 3:23PM EDT104.003.303.303.35+0.89+36.93%2,0516,43641.94%
MSFT180720C001050002018-07-17 3:23PM EDT105.002.662.652.67+0.84+46.15%7,80553,86141.41%
MSFT180720C001060002018-07-17 3:25PM EDT106.002.062.062.07+0.70+51.47%8,53223,25540.89%
MSFT180720C001070002018-07-17 3:26PM EDT107.001.561.561.56+0.62+65.96%4,4356,03240.48%
MSFT180720C001080002018-07-17 3:23PM EDT108.001.141.121.13+0.50+78.12%4,2383,54439.84%
MSFT180720C001090002018-07-17 3:23PM EDT109.000.760.760.77+0.37+94.87%3,4285,36838.77%
MSFT180720C001100002018-07-17 3:28PM EDT110.000.500.490.50+0.27+117.39%7,64313,29437.89%
MSFT180720C001110002018-07-17 3:25PM EDT111.000.310.300.31+0.20+181.82%4,5333,10337.16%
MSFT180720C001120002018-07-17 3:12PM EDT112.000.170.170.18+0.09+112.50%7761,38336.43%
MSFT180720C001130002018-07-17 3:08PM EDT113.000.110.100.11+0.07+175.00%61723036.52%
MSFT180720C001140002018-07-17 2:46PM EDT114.000.060.050.06+0.03+100.00%34116936.13%
MSFT180720C001150002018-07-17 3:00PM EDT115.000.030.020.03+0.01+50.00%3203,36735.55%
MSFT180720C001160002018-07-13 2:28PM EDT116.000.020.010.02+0.02+100.00%62436.72%
MSFT180720C001170002018-07-17 1:15PM EDT117.000.020.010.02+0.01+100.00%7139.84%
MSFT180720C001200002018-07-16 1:35PM EDT120.000.010.000.01+0.01+100.00%192,77645.31%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180720P000550002018-06-29 2:34PM EDT55.000.010.000.01+0.01+100.00%3361,540206.25%
MSFT180720P000600002018-07-10 9:30AM EDT60.000.010.000.01+0.01+100.00%4473,518181.25%
MSFT180720P000650002018-07-06 12:06PM EDT65.000.010.000.02+0.01+100.00%52,091165.63%
MSFT180720P000700002018-07-13 3:58PM EDT70.000.020.000.02+0.02+100.00%13,090143.75%
MSFT180720P000725002018-07-09 11:29AM EDT72.500.010.000.02+0.01+100.00%6682131.25%
MSFT180720P000750002018-07-13 3:48PM EDT75.000.010.000.02+0.01+100.00%111,103121.88%
MSFT180720P000775002018-07-13 2:01PM EDT77.500.010.000.02+0.01+100.00%53,153110.94%
MSFT180720P000800002018-07-16 3:08PM EDT80.000.020.000.02+0.02+200.00%1715,192100.00%
MSFT180720P000825002018-07-13 12:43PM EDT82.500.010.000.01+0.01+100.00%2143,72184.38%
MSFT180720P000830002018-07-13 1:01PM EDT83.000.020.000.01+0.02+100.00%607184.38%
MSFT180720P000835002018-07-09 12:22PM EDT83.500.030.000.01+0.03+100.00%10016581.25%
MSFT180720P000840002018-07-16 9:43AM EDT84.000.010.000.01+0.01+33.33%2907578.13%
MSFT180720P000845002018-07-06 11:45AM EDT84.500.050.030.01+0.05+100.00%6012689.84%
MSFT180720P000850002018-07-16 10:57AM EDT85.000.010.000.01+0.01+100.00%1814,15175.00%
MSFT180720P000855002018-07-16 11:11AM EDT85.500.010.000.01+0.01+10.00%125575.00%
MSFT180720P000860002018-07-16 11:11AM EDT86.000.010.000.02+0.01+50.00%1012078.13%
MSFT180720P000865002018-07-16 11:11AM EDT86.500.010.000.02+0.01+16.67%10775.00%
MSFT180720P000870002018-07-17 1:58PM EDT87.000.010.000.010.00-1021,07668.75%
MSFT180720P000875002018-07-17 3:04PM EDT87.500.010.000.010.00-268,10965.63%
MSFT180720P000880002018-07-17 3:12PM EDT88.000.010.000.01-0.03-75.00%10084265.63%
MSFT180720P000885002018-07-12 9:49AM EDT88.500.050.010.03+0.05+100.00%3513473.44%
MSFT180720P000890002018-07-17 9:30AM EDT89.000.230.000.01+0.19+475.00%51,82162.50%
MSFT180720P000895002018-07-13 9:30AM EDT89.500.040.010.02+0.04+100.00%211867.19%
MSFT180720P000900002018-07-17 3:03PM EDT90.000.040.010.02+0.02+100.00%31912,50765.63%
MSFT180720P000905002018-07-16 1:22PM EDT90.500.020.010.02+0.02+40.00%421,29263.28%
MSFT180720P000910002018-07-17 9:36AM EDT91.000.030.010.02+0.01+50.00%10652060.94%
MSFT180720P000915002018-07-16 1:08PM EDT91.500.030.020.04+0.03+50.00%7028664.84%
MSFT180720P000920002018-07-17 1:47PM EDT92.000.020.010.02-0.01-33.33%3102,24857.81%
MSFT180720P000925002018-07-17 2:56PM EDT92.500.030.020.03-0.01-25.00%1067,64259.38%
MSFT180720P000930002018-07-17 1:58PM EDT93.000.040.020.03+0.01+33.33%781657.42%
MSFT180720P000940002018-07-17 12:36PM EDT94.000.030.020.03-0.02-40.00%671,08353.13%
MSFT180720P000945002018-07-17 1:34PM EDT94.500.030.020.04-0.03-50.00%4758652.73%
MSFT180720P000950002018-07-17 3:20PM EDT95.000.040.030.04-0.02-33.33%40013,41351.95%
MSFT180720P000955002018-07-17 3:23PM EDT95.500.040.030.04-0.04-50.00%16255150.00%
MSFT180720P000960002018-07-17 2:38PM EDT96.000.050.030.04-0.04-44.44%712,01348.83%
MSFT180720P000965002018-07-17 2:15PM EDT96.500.060.050.06-0.04-40.00%522,07649.81%
MSFT180720P000970002018-07-17 3:23PM EDT97.000.060.050.07-0.06-50.00%1815,38748.83%
MSFT180720P000975002018-07-17 3:08PM EDT97.500.070.070.08-0.08-53.33%2848,60647.85%
MSFT180720P000980002018-07-17 2:59PM EDT98.000.100.080.09-0.08-44.44%914,93246.48%
MSFT180720P000985002018-07-17 2:41PM EDT98.500.110.090.10-0.13-54.17%333,42645.12%
MSFT180720P000990002018-07-17 3:16PM EDT99.000.130.120.13-0.13-50.00%2343,76445.31%
MSFT180720P000995002018-07-17 2:35PM EDT99.500.160.140.15-0.15-48.39%354,14744.14%
MSFT180720P001000002018-07-17 3:25PM EDT100.000.190.180.19-0.18-48.65%2,93922,12044.14%
MSFT180720P001010002018-07-17 3:23PM EDT101.000.270.270.28-0.28-50.91%2,7053,52443.26%
MSFT180720P001020002018-07-17 3:25PM EDT102.000.410.400.41-0.38-48.10%2,1358,93342.48%
MSFT180720P001030002018-07-17 3:24PM EDT103.000.610.610.61-0.47-43.52%1,52714,09542.43%
MSFT180720P001040002018-07-17 3:03PM EDT104.000.920.880.89-0.53-36.55%2,1062,03842.73%
MSFT180720P001050002018-07-17 3:22PM EDT105.001.231.221.23-0.67-35.26%3,42812,62942.63%
MSFT180720P001060002018-07-17 3:24PM EDT106.001.651.611.62-0.78-32.10%1,5034,86541.80%
MSFT180720P001070002018-07-17 3:24PM EDT107.002.132.092.11-0.93-30.39%5883,62141.36%
MSFT180720P001080002018-07-17 3:12PM EDT108.002.752.662.71-1.00-26.67%3,1501,30841.50%
MSFT180720P001090002018-07-17 1:57PM EDT109.003.503.303.35-1.05-23.08%241,09040.63%
MSFT180720P001100002018-07-17 3:16PM EDT110.004.154.004.10-1.42-25.49%1501,84140.63%
MSFT180720P001110002018-07-17 12:13PM EDT111.005.854.854.90-0.30-4.88%31,19640.14%
MSFT180720P001120002018-07-17 2:35PM EDT112.005.805.705.75-1.55-21.09%5157039.36%
MSFT180720P001130002018-07-17 2:41PM EDT113.006.756.606.70-1.50-18.18%8713141.60%
MSFT180720P001140002018-07-13 11:51PM EDT114.0011.906.5510.550.00-1078.71%
MSFT180720P001150002018-07-17 2:35PM EDT115.008.658.558.65-2.13-19.76%132547.17%
MSFT180720P001200002018-06-22 9:32AM EDT120.0019.9513.2017.10+19.95+100.00%2346131.06%