MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190524C000850002019-05-10 1:08PM EDT85.0040.770.000.000.00-100.00%
MSFT190524C000855002019-05-10 12:52PM EDT85.5040.350.000.000.00-600.00%
MSFT190524C001000002019-05-15 12:53PM EDT100.0025.850.000.000.00-100.00%
MSFT190524C001100002019-05-15 1:48PM EDT110.0019.150.000.000.00-100.00%
MSFT190524C001110002019-05-15 11:03AM EDT111.0014.600.000.000.00-100.00%
MSFT190524C001120002019-05-17 1:13PM EDT112.0016.150.000.000.00-3900.00%
MSFT190524C001130002019-05-15 10:01AM EDT113.0011.900.000.000.00-200.00%
MSFT190524C001150002019-05-16 10:07AM EDT115.0013.410.000.000.00-100.00%
MSFT190524C001160002019-05-16 10:36AM EDT116.0013.200.000.000.00-500.00%
MSFT190524C001170002019-05-14 10:15AM EDT117.007.650.000.000.00-2700.00%
MSFT190524C001180002019-05-17 2:22PM EDT118.0011.310.000.000.00-300.00%
MSFT190524C001190002019-05-17 3:26PM EDT119.009.550.000.000.00-2400.00%
MSFT190524C001200002019-05-17 3:46PM EDT120.008.300.000.000.00-4300.00%
MSFT190524C001210002019-05-17 3:58PM EDT121.007.400.000.000.00-1200.00%
MSFT190524C001220002019-05-17 1:15PM EDT122.007.350.000.000.00-1000.00%
MSFT190524C001230002019-05-17 3:17PM EDT123.005.400.000.000.00-7700.00%
MSFT190524C001240002019-05-17 3:56PM EDT124.004.690.000.000.00-9600.00%
MSFT190524C001250002019-05-17 3:59PM EDT125.003.700.000.000.00-41400.00%
MSFT190524C001260002019-05-17 3:59PM EDT126.002.930.000.000.00-27600.00%
MSFT190524C001270002019-05-17 3:43PM EDT127.002.210.000.000.00-4,01600.00%
MSFT190524C001280002019-05-17 3:59PM EDT128.001.600.000.000.00-1,71100.00%
MSFT190524C001320002019-05-17 3:57PM EDT132.000.260.000.000.00-2,28706.25%
MSFT190524C001340002019-05-17 3:31PM EDT134.000.080.000.000.00-141012.50%
MSFT190524C001360002019-05-17 3:04PM EDT136.000.030.000.000.00-206012.50%
MSFT190524C001370002019-05-17 2:32PM EDT137.000.020.000.000.00-41012.50%
MSFT190524C001380002019-05-10 2:57PM EDT138.000.030.000.000.00-8012.50%
MSFT190524C001390002019-05-17 9:34AM EDT139.000.020.000.000.00-1012.50%
MSFT190524C001500002019-04-25 10:43AM EDT150.000.010.000.000.00--025.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190524P000885002019-05-02 10:47AM EDT88.500.010.000.000.00--050.00%
MSFT190524P000920002019-05-10 11:15AM EDT92.000.010.000.000.00-5050.00%
MSFT190524P000965002019-04-23 3:42PM EDT96.500.030.000.000.00--050.00%
MSFT190524P000970002019-04-23 11:32AM EDT97.000.020.000.000.00--050.00%
MSFT190524P000975002019-04-23 3:41PM EDT97.500.040.000.000.00--050.00%
MSFT190524P000980002019-04-24 3:48PM EDT98.000.020.000.000.00--050.00%
MSFT190524P000990002019-05-07 1:03PM EDT99.000.020.000.000.00-15050.00%
MSFT190524P001000002019-05-09 12:37PM EDT100.000.040.000.000.00-5050.00%
MSFT190524P001030002019-05-10 3:50PM EDT103.000.020.000.000.00-1050.00%
MSFT190524P001040002019-05-10 3:49PM EDT104.000.020.000.000.00-14050.00%
MSFT190524P001050002019-05-16 10:41AM EDT105.000.030.000.000.00-20050.00%
MSFT190524P001060002019-05-10 12:12PM EDT106.000.060.000.000.00-8025.00%
MSFT190524P001080002019-05-06 9:48AM EDT108.000.120.000.000.00-1025.00%
MSFT190524P001090002019-05-16 1:53PM EDT109.000.010.000.000.00-1025.00%
MSFT190524P001100002019-05-16 2:16PM EDT110.000.020.000.000.00-10025.00%
MSFT190524P001110002019-05-17 3:48PM EDT111.000.020.000.000.00-31025.00%
MSFT190524P001120002019-05-15 9:34AM EDT112.000.110.000.000.00-9025.00%
MSFT190524P001140002019-05-17 10:53AM EDT114.000.020.000.000.00-2025.00%
MSFT190524P001150002019-05-17 2:42PM EDT115.000.030.000.000.00-160025.00%
MSFT190524P001160002019-05-17 10:56AM EDT116.000.030.000.000.00-36025.00%
MSFT190524P001170002019-05-17 3:26PM EDT117.000.050.000.000.00-16025.00%
MSFT190524P001180002019-05-17 3:23PM EDT118.000.070.000.000.00-162012.50%
MSFT190524P001190002019-05-17 11:04AM EDT119.000.050.000.000.00-5012.50%
MSFT190524P001200002019-05-17 3:59PM EDT120.000.130.000.000.00-297012.50%
MSFT190524P001210002019-05-17 3:48PM EDT121.000.150.000.000.00-59012.50%
MSFT190524P001270002019-05-17 3:59PM EDT127.001.030.000.000.00-2,87001.56%
MSFT190524P001300002019-05-17 3:48PM EDT130.002.460.000.000.00-1,19800.00%
MSFT190524P001310002019-05-17 3:37PM EDT131.003.150.000.000.00-21900.00%
MSFT190524P001330002019-05-17 3:29PM EDT133.004.640.000.000.00-3900.00%
MSFT190524P001340002019-05-17 1:09PM EDT134.006.000.000.000.00-4100.00%
MSFT190524P001350002019-05-17 2:34PM EDT135.006.250.000.000.00-2000.00%
MSFT190524P001360002019-05-14 10:46AM EDT136.0011.600.000.000.00-6500.00%
MSFT190524P001370002019-05-01 10:00AM EDT137.0010.000.000.000.00-200.00%
MSFT190524P001450002019-04-25 2:29PM EDT145.0019.650.000.000.00-300.00%
MSFT190524P001500002019-05-17 3:49PM EDT150.0022.000.000.000.00-100.00%