MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190726C001000002019-07-19 2:10PM EDT100.0037.3536.5036.750.00-1311690.63%
MSFT190726C001050002019-07-18 1:48PM EDT105.0030.1031.3532.000.00-23598.83%
MSFT190726C001100002019-07-19 3:01PM EDT110.0027.0826.2526.900.00-22660108.50%
MSFT190726C001120002019-07-17 3:53PM EDT112.0025.0023.2026.200.00-234981.64%
MSFT190726C001130002019-06-06 9:53AM EDT113.0014.2024.0024.150.00-11107.81%
MSFT190726C001140002019-07-11 2:28PM EDT114.0024.2321.4524.150.00-31685.94%
MSFT190726C001150002019-07-19 3:42PM EDT115.0022.1521.1021.900.00-157889.84%
MSFT190726C001160002019-07-19 2:09PM EDT116.0021.4520.5520.900.00-1230871.88%
MSFT190726C001170002019-07-08 10:52AM EDT117.0019.3618.7021.050.00-3480.96%
MSFT190726C001180002019-06-07 2:38PM EDT118.0015.1119.0519.250.00-2291.31%
MSFT190726C001190002019-07-19 2:09PM EDT119.0018.7016.9019.100.00-64080.47%
MSFT190726C001200002019-07-19 3:43PM EDT120.0017.1516.6516.850.00-3929661.43%
MSFT190726C001210002019-07-08 10:13AM EDT121.0015.1014.8516.900.00-42366.50%
MSFT190726C001220002019-07-19 3:48PM EDT122.0014.8014.6014.900.00-363354.88%
MSFT190726C001230002019-07-18 2:27PM EDT123.0012.8913.0515.100.00-117068.16%
MSFT190726C001240002019-07-19 1:43PM EDT124.0013.3512.6013.200.00-757956.84%
MSFT190726C001250002019-07-19 3:41PM EDT125.0012.2511.6512.050.00-1416950.78%
MSFT190726C001260002019-07-19 3:57PM EDT126.0010.7510.6510.800.00-444844.63%
MSFT190726C001270002019-07-19 2:08PM EDT127.0010.609.4010.050.00-6610051.32%
MSFT190726C001280002019-07-19 12:08PM EDT128.0010.458.658.800.00-1916437.70%
MSFT190726C001290002019-07-19 2:08PM EDT129.008.757.457.900.00-3931238.18%
MSFT190726C001300002019-07-19 3:58PM EDT130.006.816.757.150.00-39437341.85%
MSFT190726C001310002019-07-19 3:52PM EDT131.005.955.805.950.00-7144932.03%
MSFT190726C001320002019-07-19 3:47PM EDT132.005.114.855.200.00-38550534.18%
MSFT190726C001330002019-07-19 3:59PM EDT133.004.104.054.100.00-93679527.25%
MSFT190726C001340002019-07-19 3:59PM EDT134.003.153.153.300.00-43859126.49%
MSFT190726C001350002019-07-19 3:59PM EDT135.002.432.362.510.00-4,0532,61224.73%
MSFT190726C001360002019-07-19 3:59PM EDT136.001.831.811.840.00-3,2414,16023.73%
MSFT190726C001370002019-07-19 3:59PM EDT137.001.311.281.290.00-6,6354,46323.05%
MSFT190726C001380002019-07-19 3:59PM EDT138.000.860.820.880.00-9,2055,61022.90%
MSFT190726C001390002019-07-19 3:59PM EDT139.000.520.510.560.00-18,1479,31322.53%
MSFT190726C001400002019-07-19 3:59PM EDT140.000.320.300.340.00-23,4606,51622.32%
MSFT190726C001410002019-07-19 3:59PM EDT141.000.180.180.200.00-10,9582,84422.32%
MSFT190726C001420002019-07-19 3:59PM EDT142.000.120.100.130.00-7,2652,44623.15%
MSFT190726C001430002019-07-19 3:59PM EDT143.000.080.070.090.00-2,7794,00324.22%
MSFT190726C001440002019-07-19 3:59PM EDT144.000.060.050.060.00-5,1967,18725.10%
MSFT190726C001450002019-07-19 3:59PM EDT145.000.040.040.050.00-2,3752,58726.95%
MSFT190726C001460002019-07-19 3:47PM EDT146.000.030.030.040.00-96444828.32%
MSFT190726C001470002019-07-19 3:15PM EDT147.000.030.020.030.00-19952929.49%
MSFT190726C001480002019-07-19 3:31PM EDT148.000.020.000.030.00-75772631.84%
MSFT190726C001490002019-07-19 3:30PM EDT149.000.020.010.020.00-9424932.42%
MSFT190726C001500002019-07-19 3:24PM EDT150.000.010.010.020.00-1,1921,72234.38%
MSFT190726C001525002019-07-19 2:42PM EDT152.500.010.000.010.00-23254336.72%
MSFT190726C001550002019-07-19 11:14AM EDT155.000.010.020.010.00-881,19641.41%
MSFT190726C001575002019-07-19 9:30AM EDT157.500.030.010.010.00-416146.09%
MSFT190726C001600002019-07-19 9:30AM EDT160.000.030.020.010.00-203852.34%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190726P001000002019-07-17 9:35AM EDT100.000.010.000.020.00-23995.31%
MSFT190726P001050002019-07-17 2:56PM EDT105.000.010.000.020.00-110881.25%
MSFT190726P001100002019-07-18 3:36PM EDT110.000.020.020.010.00-285271.09%
MSFT190726P001110002019-06-18 9:34AM EDT111.000.250.000.040.00-1071.09%
MSFT190726P001120002019-07-18 2:51PM EDT112.000.020.000.030.00-11065.63%
MSFT190726P001130002019-07-18 9:44AM EDT113.000.040.020.030.00-2513667.19%
MSFT190726P001140002019-07-19 11:50AM EDT114.000.010.020.030.00-210564.06%
MSFT190726P001150002019-07-18 2:09PM EDT115.000.060.000.030.00-216457.81%
MSFT190726P001160002019-07-18 3:07PM EDT116.000.050.010.030.00-15457.03%
MSFT190726P001170002019-07-19 3:11PM EDT117.000.020.050.010.00-538557.42%
MSFT190726P001180002019-07-19 3:52PM EDT118.000.010.000.010.00-118247.66%
MSFT190726P001190002019-07-19 2:41PM EDT119.000.020.000.020.00-17649.22%
MSFT190726P001200002019-07-19 3:48PM EDT120.000.020.010.020.00-14442346.48%
MSFT190726P001210002019-07-19 3:18PM EDT121.000.020.010.030.00-3124146.09%
MSFT190726P001220002019-07-19 3:56PM EDT122.000.020.020.030.00-7535043.36%
MSFT190726P001230002019-07-19 3:55PM EDT123.000.030.000.040.00-12421142.58%
MSFT190726P001240002019-07-19 3:04PM EDT124.000.040.020.100.00-11636346.00%
MSFT190726P001250002019-07-19 3:56PM EDT125.000.060.040.050.00-5801,35138.09%
MSFT190726P001260002019-07-19 3:58PM EDT126.000.050.050.060.00-1371,14736.13%
MSFT190726P001270002019-07-19 3:53PM EDT127.000.070.060.080.00-48283734.96%
MSFT190726P001280002019-07-19 3:30PM EDT128.000.090.070.100.00-42495033.20%
MSFT190726P001290002019-07-19 3:58PM EDT129.000.100.100.120.00-9181,85731.15%
MSFT190726P001300002019-07-19 3:58PM EDT130.000.130.120.140.00-2,5822,22828.81%
MSFT190726P001310002019-07-19 3:58PM EDT131.000.180.160.200.00-5,07411,05627.74%
MSFT190726P001320002019-07-19 3:59PM EDT132.000.250.240.260.00-1,4901,27725.88%
MSFT190726P001330002019-07-19 3:59PM EDT133.000.380.340.370.00-1,3521,52624.66%
MSFT190726P001340002019-07-19 3:59PM EDT134.000.550.490.560.00-2,3822,14624.15%
MSFT190726P001350002019-07-19 3:59PM EDT135.000.800.750.770.00-3,7401,84522.66%
MSFT190726P001360002019-07-19 3:59PM EDT136.001.141.071.140.00-8,7306,03722.46%
MSFT190726P001370002019-07-19 3:58PM EDT137.001.611.531.610.00-4,1721,16322.10%
MSFT190726P001380002019-07-19 3:59PM EDT138.002.202.162.180.00-3,72799821.56%
MSFT190726P001390002019-07-19 3:59PM EDT139.002.892.792.910.00-4,41579121.95%
MSFT190726P001400002019-07-19 3:54PM EDT140.003.453.553.700.00-1,57773721.83%
MSFT190726P001410002019-07-19 3:55PM EDT141.004.454.454.850.00-49620129.54%
MSFT190726P001420002019-07-19 3:59PM EDT142.005.415.355.800.00-29333732.28%
MSFT190726P001430002019-07-19 2:08PM EDT143.005.456.306.550.00-336327.98%
MSFT190726P001440002019-07-19 3:48PM EDT144.007.307.257.500.00-439028.81%
MSFT190726P001450002019-07-19 3:21PM EDT145.008.508.058.500.00-761,32331.74%
MSFT190726P001460002019-07-19 1:44PM EDT146.008.059.109.500.00-615534.57%
MSFT190726P001470002019-07-16 10:18AM EDT147.009.708.8511.250.00-1926262.70%
MSFT190726P001480002019-07-15 3:55PM EDT148.009.2510.0512.050.00-2315761.04%
MSFT190726P001490002019-07-19 1:31PM EDT149.0010.9310.9513.750.00-33882.13%
MSFT190726P001500002019-07-19 2:25PM EDT150.0013.0012.6513.700.00-157955.76%