MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228C001150002020-02-24 10:00AM EST115.0059.1556.7057.05-3.85-6.11%1300.00%
MSFT200228C001200002020-02-24 10:00AM EST120.0054.1552.1052.45-8.70-13.84%600.00%
MSFT200228C001250002020-02-21 2:25PM EST125.0052.5046.8547.500.00-1200.00%
MSFT200228C001300002020-02-21 2:21PM EST130.0047.8542.0542.900.00-500.00%
MSFT200228C001350002020-02-24 10:32AM EST135.0036.5036.5537.65-6.91-15.92%800.00%
MSFT200228C001400002020-02-21 2:59PM EST140.0032.1531.3033.10-6.35-16.49%2093.95%
MSFT200228C001410002020-01-31 11:18AM EST141.0029.5030.3532.050.00-2186.72%
MSFT200228C001430002020-02-18 12:04AM EST143.0041.1028.5030.050.00---81.45%
MSFT200228C001440002020-02-21 10:40AM EST144.0036.0027.3529.150.00-2086.91%
MSFT200228C001450002020-02-20 2:23PM EST145.0039.2026.6528.500.00-140101.76%
MSFT200228C001460002020-02-18 3:20PM EST146.0041.3525.6527.350.00-10092.29%
MSFT200228C001470002020-02-11 10:51AM EST147.0041.8024.5526.700.00--2102.64%
MSFT200228C001480002020-02-21 3:28PM EST148.0030.1023.6524.850.00-5900.00%
MSFT200228C001490002020-02-24 10:03AM EST149.0023.9523.4524.20-7.70-24.33%10076.07%
MSFT200228C001500002020-02-24 10:21AM EST150.0023.4022.4023.60-4.70-16.73%63058.98%
MSFT200228C001525002020-02-24 10:21AM EST152.5021.0019.9521.20-4.50-17.65%1059.18%
MSFT200228C001550002020-02-24 10:16AM EST155.0019.9517.7518.00-3.76-15.86%27047.07%
MSFT200228C001575002020-02-24 10:35AM EST157.5014.9515.4015.60-7.15-32.35%43047.66%
MSFT200228C001600002020-02-24 10:38AM EST160.0013.0612.9013.20-5.19-28.44%817045.31%
MSFT200228C001625002020-02-24 10:40AM EST162.5010.5010.5510.85-5.30-33.54%26042.73%
MSFT200228C001650002020-02-24 10:43AM EST165.008.758.558.65-5.20-37.28%495041.50%
MSFT200228C001675002020-02-24 10:43AM EST167.506.806.856.90-4.93-42.03%547044.68%
MSFT200228C001700002020-02-24 10:43AM EST170.005.104.905.00-4.30-45.74%6,507041.70%
MSFT200228C001725002020-02-24 10:43AM EST172.503.653.603.65-3.80-51.01%2,860042.60%
MSFT200228C001750002020-02-24 10:44AM EST175.002.472.452.47-2.88-53.83%7,915041.97%
MSFT200228C001775002020-02-24 10:43AM EST177.501.551.541.55-2.25-59.21%3,373041.02%
MSFT200228C001800002020-02-24 10:44AM EST180.000.940.920.94-1.50-61.48%18,027040.77%
MSFT200228C001825002020-02-24 10:44AM EST182.500.550.530.54-0.90-62.07%5,256040.58%
MSFT200228C001850002020-02-24 10:43AM EST185.000.320.320.33-0.50-60.98%9,435041.65%
MSFT200228C001875002020-02-24 10:43AM EST187.500.180.180.19-0.26-59.09%4,469042.29%
MSFT200228C001900002020-02-24 10:43AM EST190.000.120.110.12-0.14-53.85%5,363043.75%
MSFT200228C001925002020-02-24 10:41AM EST192.500.090.080.09-0.08-47.06%1,906046.48%
MSFT200228C001950002020-02-24 10:43AM EST195.000.070.060.07-0.05-41.67%814049.02%
MSFT200228C001975002020-02-24 10:36AM EST197.500.040.040.08-0.04-50.00%246052.34%
MSFT200228C002000002020-02-24 10:43AM EST200.000.030.030.04-0.06-66.67%542052.73%
MSFT200228C002025002020-02-24 10:14AM EST202.500.040.020.03-0.03-42.86%77054.30%
MSFT200228C002050002020-02-24 10:40AM EST205.000.030.020.05-0.02-40.00%458060.16%
MSFT200228C002075002020-02-24 10:42AM EST207.500.020.010.02-0.02-50.00%42058.59%
MSFT200228C002100002020-02-24 10:15AM EST210.000.020.010.02-0.02-50.00%129061.72%
MSFT200228C002125002020-02-24 9:32AM EST212.500.050.010.02+0.02+66.67%79064.84%
MSFT200228C002150002020-02-24 10:23AM EST215.000.010.010.02-0.02-66.67%633067.97%
MSFT200228C002175002020-02-21 3:56PM EST217.500.020.000.020.00-50068.75%
MSFT200228C002200002020-02-24 10:24AM EST220.000.010.000.01-0.01-50.00%288067.19%
MSFT200228C002250002020-02-24 10:23AM EST225.000.010.000.030.00-252081.25%
MSFT200228C002300002020-02-20 9:53AM EST230.000.020.000.010.00-3078.13%
MSFT200228C002350002020-02-24 9:49AM EST235.000.010.000.020.00-1089.06%
MSFT200228C002400002020-02-20 12:29PM EST240.000.010.000.010.00-79090.63%
MSFT200228C002450002020-02-19 11:34AM EST245.000.010.000.010.00-1093.75%
MSFT200228C002500002020-02-18 10:54AM EST250.000.010.000.010.00-169098.44%
MSFT200228C002550002020-02-18 10:25AM EST255.000.010.000.010.00-30103.13%
MSFT200228C002600002020-02-20 10:04AM EST260.000.010.000.01-0.01-50.00%10109.38%
MSFT200228C002650002020-02-24 10:23AM EST265.000.010.000.010.00-850112.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200228P001150002020-02-24 10:12AM EST115.000.020.010.020.00-3510123.44%
MSFT200228P001200002020-02-24 10:39AM EST120.000.030.010.04+0.01+50.00%2800117.97%
MSFT200228P001250002020-02-24 10:39AM EST125.000.040.040.06-0.01-20.00%2330114.45%
MSFT200228P001300002020-02-24 10:25AM EST130.000.090.040.08+0.04+80.00%9210104.30%
MSFT200228P001350002020-02-24 10:43AM EST135.000.110.110.12+0.05+83.33%1,2430100.59%
MSFT200228P001400002020-02-24 10:38AM EST140.000.170.130.19+0.07+70.00%51092.19%
MSFT200228P001410002020-02-24 10:29AM EST141.000.210.140.41+0.12+133.33%76098.44%
MSFT200228P001420002020-02-24 10:43AM EST142.000.200.180.24+0.07+53.85%92091.02%
MSFT200228P001430002020-02-24 10:10AM EST143.000.240.180.30+0.10+71.43%23090.43%
MSFT200228P001440002020-02-24 10:15AM EST144.000.230.230.27+0.06+35.29%98088.28%
MSFT200228P001450002020-02-24 10:42AM EST145.000.270.220.27+0.12+80.00%226085.16%
MSFT200228P001460002020-02-24 10:33AM EST146.000.320.260.30+0.15+88.24%274084.57%
MSFT200228P001470002020-02-21 3:34PM EST147.000.190.220.320.00-329081.15%
MSFT200228P001480002020-02-24 10:32AM EST148.000.360.310.34+0.18+100.00%59081.25%
MSFT200228P001490002020-02-24 10:32AM EST149.000.410.230.37+0.18+78.26%9077.15%
MSFT200228P001500002020-02-24 10:43AM EST150.000.390.370.41+0.15+62.50%739078.61%
MSFT200228P001525002020-02-24 10:43AM EST152.500.460.440.46+0.20+76.92%478073.63%
MSFT200228P001550002020-02-24 10:44AM EST155.000.550.550.57+0.28+103.70%1,123069.82%
MSFT200228P001575002020-02-24 10:41AM EST157.500.760.710.74+0.43+130.30%767066.65%
MSFT200228P001600002020-02-24 10:43AM EST160.000.890.860.89+0.50+128.21%1,872061.91%
MSFT200228P001625002020-02-24 10:41AM EST162.501.281.121.15+0.80+166.67%1,045058.50%
MSFT200228P001650002020-02-24 10:44AM EST165.001.511.511.55+0.91+151.67%1,498055.81%
MSFT200228P001675002020-02-24 10:43AM EST167.502.122.062.09+1.38+186.49%2,722053.44%
MSFT200228P001700002020-02-24 10:44AM EST170.002.742.732.75+1.74+174.00%5,348050.39%
MSFT200228P001725002020-02-24 10:44AM EST172.503.803.753.85+2.43+177.37%4,165050.32%
MSFT200228P001750002020-02-24 10:42AM EST175.005.355.205.30+3.44+180.10%2,490050.81%
MSFT200228P001775002020-02-24 10:39AM EST177.506.917.057.15+4.18+153.11%1,100054.27%
MSFT200228P001800002020-02-24 10:43AM EST180.008.608.809.30+4.70+120.51%2,900056.86%
MSFT200228P001825002020-02-24 10:43AM EST182.5010.8610.6011.25+5.36+97.45%662056.01%
MSFT200228P001850002020-02-24 10:42AM EST185.0013.3512.9013.20+5.95+80.41%537056.98%
MSFT200228P001875002020-02-24 10:36AM EST187.5015.8515.1516.15+6.30+65.97%51066.28%
MSFT200228P001900002020-02-24 10:36AM EST190.0018.6017.7018.60+6.85+58.30%132073.29%
MSFT200228P001925002020-02-24 9:53AM EST192.5019.6920.0021.15+4.79+32.15%1078.27%
MSFT200228P001950002020-02-24 9:53AM EST195.0020.6522.6523.70+4.65+29.06%2087.11%
MSFT200228P001975002020-02-21 12:41PM EST197.5017.9024.9026.050.00-3088.33%
MSFT200228P002000002020-02-21 2:54PM EST200.0021.7027.6028.750.00-70099.46%
MSFT200228P002025002020-02-24 9:58AM EST202.5028.7529.8031.10+13.45+87.91%6099.27%
MSFT200228P002050002020-02-21 3:58PM EST205.0026.1532.6533.950.00-100114.45%
MSFT200228P002075002020-02-18 12:04AM EST207.5024.9035.1536.400.00--0119.48%
MSFT200228P002100002020-02-20 9:45AM EST210.0023.5937.6538.650.00-80121.58%
MSFT200228P002150002020-02-19 10:04AM EST215.0027.5842.3043.500.00-100124.12%
MSFT200228P002250002020-02-11 10:57AM EST225.0037.2052.3553.200.00--0138.28%
MSFT200228P002550002020-02-20 1:35PM EST255.0075.0582.5582.850.00-10183.11%
MSFT200228P002600002020-02-20 11:32AM EST260.0080.0587.7087.950.00---196.78%
MSFT200228P002650002020-02-21 10:39AM EST265.0084.4592.8593.100.00-60210.94%