MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180921C00035000 | 2018-08-17 11:58PM EDT | 35.00 | 72.15 | 72.50 | 72.95 | 0.00 | - | 22 | 48 | 0.00% |
| MSFT180921C00037500 | 2018-08-03 11:52PM EDT | 37.50 | 68.95 | 68.00 | 72.20 | 0.00 | - | 24 | 24 | 0.00% |
| MSFT180921C00040000 | 2018-09-17 5:49PM EDT | 40.00 | 30.41 | 71.35 | 75.60 | +30.41 | +100.00% | 1 | 0 | 350.00% |
| MSFT180921C00042500 | 2018-05-15 3:29PM EDT | 42.50 | 54.35 | 60.00 | 64.65 | +54.35 | +100.00% | 2 | 0 | 0.00% |
| MSFT180921C00050000 | 2018-08-15 12:04PM EDT | 50.00 | 57.45 | 55.40 | 59.85 | 0.00 | - | 40 | 55 | 0.00% |
| MSFT180921C00055000 | 2018-08-14 3:22PM EDT | 55.00 | 54.65 | 50.50 | 55.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT180921C00060000 | 2018-09-18 10:15AM EDT | 60.00 | 53.40 | 51.65 | 53.55 | +0.20 | +0.38% | 2 | 67 | 267.19% |
| MSFT180921C00062500 | 2018-08-14 2:29PM EDT | 62.50 | 46.86 | 43.20 | 47.40 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT180921C00065000 | 2018-08-15 10:18AM EDT | 65.00 | 42.70 | 40.60 | 45.10 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT180921C00067500 | 2018-09-11 11:52AM EDT | 67.50 | 43.50 | 43.55 | 48.00 | 0.00 | - | 1 | 25 | 410.45% |
| MSFT180921C00070000 | 2018-09-17 3:35PM EDT | 70.00 | 42.11 | 42.05 | 44.55 | 0.00 | - | 5 | 2,096 | 327.73% |
| MSFT180921C00072500 | 2018-09-10 9:44AM EDT | 72.50 | 36.41 | 38.55 | 43.00 | 0.00 | - | 9 | 267 | 365.33% |
| MSFT180921C00075000 | 2018-09-14 10:57AM EDT | 75.00 | 38.65 | 38.25 | 38.50 | +0.82 | +2.17% | 3 | 202 | 163.28% |
| MSFT180921C00077500 | 2018-09-17 9:39AM EDT | 77.50 | 35.50 | 35.75 | 36.05 | 0.00 | - | 1 | 108 | 168.36% |
| MSFT180921C00080000 | 2018-09-18 11:50AM EDT | 80.00 | 32.70 | 33.25 | 33.50 | +0.27 | +0.83% | 5 | 428 | 139.84% |
| MSFT180921C00082500 | 2018-09-18 9:56AM EDT | 82.50 | 30.80 | 30.20 | 31.05 | +3.80 | +14.07% | 10 | 63 | 143.75% |
| MSFT180921C00085000 | 2018-09-18 12:22PM EDT | 85.00 | 28.37 | 28.35 | 28.60 | +1.31 | +4.84% | 5 | 287 | 104.69% |
| MSFT180921C00087500 | 2018-09-17 3:44PM EDT | 87.50 | 24.42 | 25.85 | 26.05 | 0.00 | - | 27 | 339 | 120.31% |
| MSFT180921C00090000 | 2018-09-18 12:17PM EDT | 90.00 | 23.27 | 23.30 | 23.50 | +0.77 | +3.42% | 16 | 2,113 | 96.88% |
| MSFT180921C00092000 | 2018-09-14 3:35PM EDT | 92.00 | 21.25 | 20.95 | 22.30 | +5.08 | +31.42% | 1 | 1 | 110.74% |
| MSFT180921C00092500 | 2018-09-17 10:40AM EDT | 92.50 | 20.50 | 20.80 | 21.00 | 0.00 | - | 4 | 724 | 86.72% |
| MSFT180921C00094000 | 2018-09-07 11:58PM EDT | 94.00 | 14.30 | 14.30 | 14.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT180921C00095000 | 2018-09-18 11:35AM EDT | 95.00 | 18.35 | 18.30 | 18.50 | +0.95 | +5.46% | 13 | 2,008 | 76.95% |
| MSFT180921C00097500 | 2018-09-18 11:58AM EDT | 97.50 | 15.85 | 15.80 | 16.00 | +1.13 | +7.68% | 29 | 7,278 | 66.80% |
| MSFT180921C00098000 | 2018-09-13 1:15PM EDT | 98.00 | 14.90 | 15.30 | 15.55 | 0.00 | - | 33 | 164 | 73.63% |
| MSFT180921C00099000 | 2018-09-13 3:38PM EDT | 99.00 | 13.57 | 14.10 | 14.95 | 0.00 | - | 1 | 180 | 65.63% |
| MSFT180921C00099500 | 2018-08-24 11:50PM EDT | 99.50 | 7.90 | 8.65 | 9.45 | 0.00 | - | 64 | 75 | 0.00% |
| MSFT180921C00100000 | 2018-09-18 12:45PM EDT | 100.00 | 13.50 | 13.30 | 13.50 | +1.25 | +10.20% | 126 | 17,017 | 57.03% |
| MSFT180921C00101000 | 2018-09-13 9:57AM EDT | 101.00 | 11.75 | 12.05 | 13.10 | 0.00 | - | 2 | 131 | 63.48% |
| MSFT180921C00102000 | 2018-09-18 10:42AM EDT | 102.00 | 11.30 | 11.30 | 11.45 | +0.90 | +8.65% | 20 | 494 | 0.00% |
| MSFT180921C00103000 | 2018-09-14 10:06AM EDT | 103.00 | 10.35 | 10.35 | 10.55 | +0.41 | +4.12% | 10 | 212 | 52.15% |
| MSFT180921C00104000 | 2018-09-18 11:08AM EDT | 104.00 | 9.23 | 9.30 | 9.55 | +1.18 | +14.66% | 2 | 475 | 47.85% |
| MSFT180921C00105000 | 2018-09-18 12:31PM EDT | 105.00 | 8.50 | 8.35 | 8.50 | +1.27 | +17.57% | 197 | 26,630 | 37.50% |
| MSFT180921C00106000 | 2018-09-18 11:36AM EDT | 106.00 | 7.45 | 7.35 | 7.55 | +0.72 | +10.70% | 9 | 1,090 | 39.06% |
| MSFT180921C00107000 | 2018-09-18 9:57AM EDT | 107.00 | 6.31 | 6.45 | 6.60 | +0.78 | +14.10% | 7 | 2,832 | 38.28% |
| MSFT180921C00108000 | 2018-09-18 11:57AM EDT | 108.00 | 5.60 | 5.35 | 5.50 | +1.22 | +27.85% | 28 | 3,450 | 25.78% |
| MSFT180921C00109000 | 2018-09-18 12:36PM EDT | 109.00 | 4.50 | 4.45 | 4.60 | +1.35 | +42.86% | 99 | 1,823 | 28.61% |
| MSFT180921C00110000 | 2018-09-18 12:55PM EDT | 110.00 | 3.55 | 3.50 | 3.65 | +1.03 | +40.87% | 3,260 | 44,601 | 25.88% |
| MSFT180921C00111000 | 2018-09-18 12:55PM EDT | 111.00 | 2.65 | 2.56 | 2.63 | +0.91 | +52.30% | 588 | 7,086 | 19.63% |
| MSFT180921C00112000 | 2018-09-18 12:53PM EDT | 112.00 | 1.81 | 1.78 | 1.83 | +0.67 | +58.77% | 1,444 | 9,986 | 19.58% |
| MSFT180921C00113000 | 2018-09-18 12:55PM EDT | 113.00 | 1.09 | 1.06 | 1.07 | +0.44 | +67.69% | 3,299 | 8,791 | 17.33% |
| MSFT180921C00114000 | 2018-09-18 12:55PM EDT | 114.00 | 0.58 | 0.60 | 0.62 | +0.22 | +61.11% | 2,094 | 6,625 | 18.16% |
| MSFT180921C00115000 | 2018-09-18 12:55PM EDT | 115.00 | 0.25 | 0.25 | 0.26 | +0.07 | +38.89% | 3,183 | 40,218 | 16.90% |
| MSFT180921C00116000 | 2018-09-18 12:51PM EDT | 116.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 585 | 2,692 | 17.68% |
| MSFT180921C00117000 | 2018-09-18 12:33PM EDT | 117.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 212 | 1,592 | 18.16% |
| MSFT180921C00118000 | 2018-09-18 12:52PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 867 | 18.75% |
| MSFT180921C00119000 | 2018-09-17 10:25AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 349 | 20.31% |
| MSFT180921C00120000 | 2018-09-18 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,760 | 23.44% |
| MSFT180921C00121000 | 2018-09-17 10:08AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 25.78% |
| MSFT180921C00122000 | 2018-09-13 9:47AM EDT | 122.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 93 | 37.70% |
| MSFT180921C00123000 | 2018-09-14 11:44PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 62 | 62 | 39.84% |
| MSFT180921C00125000 | 2018-09-07 3:47PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 419 | 8,804 | 40.63% |
| MSFT180921C00130000 | 2018-09-05 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,538 | 50.00% |
| MSFT180921C00135000 | 2018-08-10 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 208 | 62.50% |
| MSFT180921C00140000 | 2018-09-07 11:58PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 79.69% |
| MSFT180921C00145000 | 2018-07-27 5:58PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 89.06% |
| MSFT180921C00150000 | 2018-08-03 11:52PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 95.31% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180921P00035000 | 2018-06-19 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 560 | 375.00% |
| MSFT180921P00037500 | 2018-06-05 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 2,114 | 337.50% |
| MSFT180921P00040000 | 2018-06-05 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 646 | 337.50% |
| MSFT180921P00042500 | 2018-05-14 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 803 | 824 | 318.75% |
| MSFT180921P00045000 | 2018-07-12 12:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,503 | 300.00% |
| MSFT180921P00047500 | 2018-09-06 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 300.00% |
| MSFT180921P00050000 | 2018-07-17 12:15PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 650 | 268.75% |
| MSFT180921P00055000 | 2018-07-12 12:37PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | +0.03 | +100.00% | 1 | 991 | 237.50% |
| MSFT180921P00060000 | 2018-08-22 9:56AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,765 | 209.38% |
| MSFT180921P00062500 | 2018-07-24 12:53PM EDT | 62.50 | 0.01 | 0.03 | 0.03 | 0.00 | - | 9 | 1,988 | 220.31% |
| MSFT180921P00065000 | 2018-09-04 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,422 | 175.00% |
| MSFT180921P00067500 | 2018-07-31 10:46AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,450 | 162.50% |
| MSFT180921P00070000 | 2018-07-26 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 7,798 | 162.50% |
| MSFT180921P00072500 | 2018-08-08 11:18AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,454 | 143.75% |
| MSFT180921P00075000 | 2018-08-16 2:00PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 2,811 | 140.63% |
| MSFT180921P00077500 | 2018-08-23 3:53PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,384 | 121.88% |
| MSFT180921P00080000 | 2018-08-28 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 13,997 | 112.50% |
| MSFT180921P00082500 | 2018-09-11 3:43PM EDT | 82.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 11,774 | 110.94% |
| MSFT180921P00085000 | 2018-09-14 1:08PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 15,527 | 101.56% |
| MSFT180921P00087500 | 2018-09-14 3:42PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 13,146 | 92.19% |
| MSFT180921P00090000 | 2018-09-18 9:39AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 9,355 | 82.81% |
| MSFT180921P00092000 | 2018-09-14 11:44PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 18 | 78.91% |
| MSFT180921P00092500 | 2018-09-14 12:22PM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 63 | 5,385 | 76.56% |
| MSFT180921P00094000 | 2018-09-14 11:44PM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 12 | 74.22% |
| MSFT180921P00095000 | 2018-09-14 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 9,127 | 67.97% |
| MSFT180921P00096000 | 2018-09-13 2:14PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 153 | 56.25% |
| MSFT180921P00097000 | 2018-09-14 1:55PM EDT | 97.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 15 | 77 | 64.84% |
| MSFT180921P00097500 | 2018-09-17 3:44PM EDT | 97.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 238 | 8,162 | 56.25% |
| MSFT180921P00098000 | 2018-09-17 12:20PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 176 | 54.69% |
| MSFT180921P00099000 | 2018-09-17 3:39PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 51.56% |
| MSFT180921P00099500 | 2018-09-17 11:28AM EDT | 99.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 260 | 50.00% |
| MSFT180921P00100000 | 2018-09-18 12:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 13,651 | 47.66% |
| MSFT180921P00101000 | 2018-09-18 9:46AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 374 | 48.44% |
| MSFT180921P00102000 | 2018-09-18 11:54AM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 892 | 44.53% |
| MSFT180921P00103000 | 2018-09-18 11:54AM EDT | 103.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 105 | 2,687 | 43.75% |
| MSFT180921P00104000 | 2018-09-18 10:05AM EDT | 104.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 7 | 1,453 | 37.50% |
| MSFT180921P00105000 | 2018-09-18 12:32PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 91 | 13,964 | 37.70% |
| MSFT180921P00106000 | 2018-09-18 10:09AM EDT | 106.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 11 | 2,316 | 33.59% |
| MSFT180921P00107000 | 2018-09-18 12:31PM EDT | 107.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 92 | 7,367 | 29.69% |
| MSFT180921P00108000 | 2018-09-18 12:36PM EDT | 108.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 388 | 2,921 | 27.83% |
| MSFT180921P00109000 | 2018-09-18 12:26PM EDT | 109.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 530 | 5,886 | 25.00% |
| MSFT180921P00110000 | 2018-09-18 12:36PM EDT | 110.00 | 0.12 | 0.11 | 0.12 | -0.23 | -65.71% | 1,008 | 12,387 | 22.66% |
| MSFT180921P00111000 | 2018-09-18 12:40PM EDT | 111.00 | 0.18 | 0.19 | 0.21 | -0.41 | -69.49% | 558 | 7,118 | 21.09% |
| MSFT180921P00112000 | 2018-09-18 12:55PM EDT | 112.00 | 0.36 | 0.34 | 0.35 | -0.59 | -62.11% | 1,434 | 4,459 | 19.04% |
| MSFT180921P00113000 | 2018-09-18 12:55PM EDT | 113.00 | 0.63 | 0.62 | 0.64 | -0.86 | -57.72% | 2,782 | 2,939 | 17.97% |
| MSFT180921P00114000 | 2018-09-18 12:52PM EDT | 114.00 | 1.14 | 1.17 | 1.20 | -1.12 | -49.56% | 714 | 1,717 | 19.04% |
| MSFT180921P00115000 | 2018-09-18 12:37PM EDT | 115.00 | 1.81 | 1.85 | 1.90 | -1.19 | -39.67% | 189 | 1,347 | 19.63% |
| MSFT180921P00116000 | 2018-09-18 10:13AM EDT | 116.00 | 2.74 | 2.65 | 2.77 | -1.36 | -33.17% | 54 | 321 | 21.78% |
| MSFT180921P00117000 | 2018-09-18 12:03PM EDT | 117.00 | 3.35 | 3.50 | 3.65 | -1.50 | -30.93% | 91 | 353 | 21.88% |
| MSFT180921P00118000 | 2018-09-18 10:54AM EDT | 118.00 | 4.85 | 4.45 | 4.75 | -0.74 | -13.24% | 78 | 227 | 31.15% |
| MSFT180921P00119000 | 2018-09-17 2:47PM EDT | 119.00 | 6.40 | 5.45 | 5.75 | 0.00 | - | 22 | 24 | 35.79% |
| MSFT180921P00120000 | 2018-09-18 11:15AM EDT | 120.00 | 6.70 | 6.50 | 6.75 | -1.25 | -15.72% | 53 | 46 | 40.23% |
| MSFT180921P00121000 | 2018-09-11 2:07PM EDT | 121.00 | 10.13 | 7.30 | 8.00 | 0.00 | - | 20 | 0 | 55.47% |
| MSFT180921P00125000 | 2018-08-15 1:57PM EDT | 125.00 | 17.70 | 16.95 | 18.70 | 0.00 | - | 43 | 0 | 223.93% |
| MSFT180921P00135000 | 2018-08-17 11:58PM EDT | 135.00 | 26.50 | 27.35 | 27.50 | 0.00 | - | 10 | 0 | 273.73% |
| MSFT180921P00140000 | 2018-08-17 11:58PM EDT | 140.00 | 31.00 | 31.90 | 34.70 | -1.05 | -3.39% | 1 | 0 | 320.07% |
