MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180921C000350002018-08-17 11:58PM EDT35.0072.1572.5072.950.00-22480.00%
MSFT180921C000375002018-08-03 11:52PM EDT37.5068.9568.0072.200.00-24240.00%
MSFT180921C000400002018-09-17 5:49PM EDT40.0030.4171.3575.60+30.41+100.00%10350.00%
MSFT180921C000425002018-05-15 3:29PM EDT42.5054.3560.0064.65+54.35+100.00%200.00%
MSFT180921C000500002018-08-15 12:04PM EDT50.0057.4555.4059.850.00-40550.00%
MSFT180921C000550002018-08-14 3:22PM EDT55.0054.6550.5055.000.00-20000.00%
MSFT180921C000600002018-09-18 10:15AM EDT60.0053.4051.6553.55+0.20+0.38%267267.19%
MSFT180921C000625002018-08-14 2:29PM EDT62.5046.8643.2047.400.00-3600.00%
MSFT180921C000650002018-08-15 10:18AM EDT65.0042.7040.6045.100.00-12120.00%
MSFT180921C000675002018-09-11 11:52AM EDT67.5043.5043.5548.000.00-125410.45%
MSFT180921C000700002018-09-17 3:35PM EDT70.0042.1142.0544.550.00-52,096327.73%
MSFT180921C000725002018-09-10 9:44AM EDT72.5036.4138.5543.000.00-9267365.33%
MSFT180921C000750002018-09-14 10:57AM EDT75.0038.6538.2538.50+0.82+2.17%3202163.28%
MSFT180921C000775002018-09-17 9:39AM EDT77.5035.5035.7536.050.00-1108168.36%
MSFT180921C000800002018-09-18 11:50AM EDT80.0032.7033.2533.50+0.27+0.83%5428139.84%
MSFT180921C000825002018-09-18 9:56AM EDT82.5030.8030.2031.05+3.80+14.07%1063143.75%
MSFT180921C000850002018-09-18 12:22PM EDT85.0028.3728.3528.60+1.31+4.84%5287104.69%
MSFT180921C000875002018-09-17 3:44PM EDT87.5024.4225.8526.050.00-27339120.31%
MSFT180921C000900002018-09-18 12:17PM EDT90.0023.2723.3023.50+0.77+3.42%162,11396.88%
MSFT180921C000920002018-09-14 3:35PM EDT92.0021.2520.9522.30+5.08+31.42%11110.74%
MSFT180921C000925002018-09-17 10:40AM EDT92.5020.5020.8021.000.00-472486.72%
MSFT180921C000940002018-09-07 11:58PM EDT94.0014.3014.3014.550.00-100.00%
MSFT180921C000950002018-09-18 11:35AM EDT95.0018.3518.3018.50+0.95+5.46%132,00876.95%
MSFT180921C000975002018-09-18 11:58AM EDT97.5015.8515.8016.00+1.13+7.68%297,27866.80%
MSFT180921C000980002018-09-13 1:15PM EDT98.0014.9015.3015.550.00-3316473.63%
MSFT180921C000990002018-09-13 3:38PM EDT99.0013.5714.1014.950.00-118065.63%
MSFT180921C000995002018-08-24 11:50PM EDT99.507.908.659.450.00-64750.00%
MSFT180921C001000002018-09-18 12:45PM EDT100.0013.5013.3013.50+1.25+10.20%12617,01757.03%
MSFT180921C001010002018-09-13 9:57AM EDT101.0011.7512.0513.100.00-213163.48%
MSFT180921C001020002018-09-18 10:42AM EDT102.0011.3011.3011.45+0.90+8.65%204940.00%
MSFT180921C001030002018-09-14 10:06AM EDT103.0010.3510.3510.55+0.41+4.12%1021252.15%
MSFT180921C001040002018-09-18 11:08AM EDT104.009.239.309.55+1.18+14.66%247547.85%
MSFT180921C001050002018-09-18 12:31PM EDT105.008.508.358.50+1.27+17.57%19726,63037.50%
MSFT180921C001060002018-09-18 11:36AM EDT106.007.457.357.55+0.72+10.70%91,09039.06%
MSFT180921C001070002018-09-18 9:57AM EDT107.006.316.456.60+0.78+14.10%72,83238.28%
MSFT180921C001080002018-09-18 11:57AM EDT108.005.605.355.50+1.22+27.85%283,45025.78%
MSFT180921C001090002018-09-18 12:36PM EDT109.004.504.454.60+1.35+42.86%991,82328.61%
MSFT180921C001100002018-09-18 12:55PM EDT110.003.553.503.65+1.03+40.87%3,26044,60125.88%
MSFT180921C001110002018-09-18 12:55PM EDT111.002.652.562.63+0.91+52.30%5887,08619.63%
MSFT180921C001120002018-09-18 12:53PM EDT112.001.811.781.83+0.67+58.77%1,4449,98619.58%
MSFT180921C001130002018-09-18 12:55PM EDT113.001.091.061.07+0.44+67.69%3,2998,79117.33%
MSFT180921C001140002018-09-18 12:55PM EDT114.000.580.600.62+0.22+61.11%2,0946,62518.16%
MSFT180921C001150002018-09-18 12:55PM EDT115.000.250.250.26+0.07+38.89%3,18340,21816.90%
MSFT180921C001160002018-09-18 12:51PM EDT116.000.120.100.12+0.04+50.00%5852,69217.68%
MSFT180921C001170002018-09-18 12:33PM EDT117.000.030.040.05+0.01+50.00%2121,59218.16%
MSFT180921C001180002018-09-18 12:52PM EDT118.000.010.010.02-0.01-50.00%5586718.75%
MSFT180921C001190002018-09-17 10:25AM EDT119.000.010.000.010.00-1034920.31%
MSFT180921C001200002018-09-18 9:54AM EDT120.000.010.000.010.00-26,76023.44%
MSFT180921C001210002018-09-17 10:08AM EDT121.000.010.000.010.00-14225.78%
MSFT180921C001220002018-09-13 9:47AM EDT122.000.020.000.060.00-59337.70%
MSFT180921C001230002018-09-14 11:44PM EDT123.000.020.000.050.00-626239.84%
MSFT180921C001250002018-09-07 3:47PM EDT125.000.010.010.020.00-4198,80440.63%
MSFT180921C001300002018-09-05 1:31PM EDT130.000.010.000.010.00-701,53850.00%
MSFT180921C001350002018-08-10 1:08PM EDT135.000.010.000.02-0.01-50.00%120862.50%
MSFT180921C001400002018-09-07 11:58PM EDT140.000.010.000.040.00-2079.69%
MSFT180921C001450002018-07-27 5:58PM EDT145.000.010.000.030.00-2089.06%
MSFT180921C001500002018-08-03 11:52PM EDT150.000.010.000.020.00-1195.31%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180921P000350002018-06-19 10:26AM EDT35.000.010.000.02+0.01+100.00%5560375.00%
MSFT180921P000375002018-06-05 3:54PM EDT37.500.010.000.01+0.01+100.00%102,114337.50%
MSFT180921P000400002018-06-05 3:52PM EDT40.000.010.000.02+0.01+100.00%22646337.50%
MSFT180921P000425002018-05-14 1:30PM EDT42.500.010.000.02+0.01+100.00%803824318.75%
MSFT180921P000450002018-07-12 12:37PM EDT45.000.010.000.02+0.01+100.00%101,503300.00%
MSFT180921P000475002018-09-06 9:30AM EDT47.500.010.000.040.00-1096300.00%
MSFT180921P000500002018-07-17 12:15PM EDT50.000.010.000.020.00-30650268.75%
MSFT180921P000550002018-07-12 12:37PM EDT55.000.030.000.02+0.03+100.00%1991237.50%
MSFT180921P000600002018-08-22 9:56AM EDT60.000.010.000.020.00-103,765209.38%
MSFT180921P000625002018-07-24 12:53PM EDT62.500.010.030.030.00-91,988220.31%
MSFT180921P000650002018-09-04 9:30AM EDT65.000.010.000.010.00-44,422175.00%
MSFT180921P000675002018-07-31 10:46AM EDT67.500.010.000.010.00-82,450162.50%
MSFT180921P000700002018-07-26 10:09AM EDT70.000.010.000.020.00-177,798162.50%
MSFT180921P000725002018-08-08 11:18AM EDT72.500.010.000.010.00-22,454143.75%
MSFT180921P000750002018-08-16 2:00PM EDT75.000.010.000.020.00-252,811140.63%
MSFT180921P000775002018-08-23 3:53PM EDT77.500.010.000.010.00-6011,384121.88%
MSFT180921P000800002018-08-28 3:38PM EDT80.000.010.000.010.00-22913,997112.50%
MSFT180921P000825002018-09-11 3:43PM EDT82.500.040.000.020.00-611,774110.94%
MSFT180921P000850002018-09-14 1:08PM EDT85.000.010.000.020.00-14015,527101.56%
MSFT180921P000875002018-09-14 3:42PM EDT87.500.020.000.020.00-2013,14692.19%
MSFT180921P000900002018-09-18 9:39AM EDT90.000.010.000.02-0.01-50.00%59,35582.81%
MSFT180921P000920002018-09-14 11:44PM EDT92.000.030.000.030.00-181878.91%
MSFT180921P000925002018-09-14 12:22PM EDT92.500.010.000.03-0.01-50.00%635,38576.56%
MSFT180921P000940002018-09-14 11:44PM EDT94.000.030.000.040.00-51274.22%
MSFT180921P000950002018-09-14 3:29PM EDT95.000.010.000.030.00-1309,12767.97%
MSFT180921P000960002018-09-13 2:14PM EDT96.000.020.000.010.00-2815356.25%
MSFT180921P000970002018-09-14 1:55PM EDT97.000.010.010.04-0.06-85.71%157764.84%
MSFT180921P000975002018-09-17 3:44PM EDT97.500.010.000.020.00-2388,16256.25%
MSFT180921P000980002018-09-17 12:20PM EDT98.000.010.000.020.00-2417654.69%
MSFT180921P000990002018-09-17 3:39PM EDT99.000.010.000.020.00-122351.56%
MSFT180921P000995002018-09-17 11:28AM EDT99.500.010.000.020.00-726050.00%
MSFT180921P001000002018-09-18 12:32PM EDT100.000.010.000.010.00-9013,65147.66%
MSFT180921P001010002018-09-18 9:46AM EDT101.000.010.000.02-0.01-50.00%137448.44%
MSFT180921P001020002018-09-18 11:54AM EDT102.000.010.010.02-0.02-66.67%5089244.53%
MSFT180921P001030002018-09-18 11:54AM EDT103.000.030.010.03-0.01-25.00%1052,68743.75%
MSFT180921P001040002018-09-18 10:05AM EDT104.000.030.010.02-0.01-25.00%71,45337.50%
MSFT180921P001050002018-09-18 12:32PM EDT105.000.030.010.04-0.03-50.00%9113,96437.70%
MSFT180921P001060002018-09-18 10:09AM EDT106.000.030.020.04-0.04-57.14%112,31633.59%
MSFT180921P001070002018-09-18 12:31PM EDT107.000.040.030.04-0.05-55.56%927,36729.69%
MSFT180921P001080002018-09-18 12:36PM EDT108.000.060.050.06-0.09-60.00%3882,92127.83%
MSFT180921P001090002018-09-18 12:26PM EDT109.000.080.070.08-0.15-65.22%5305,88625.00%
MSFT180921P001100002018-09-18 12:36PM EDT110.000.120.110.12-0.23-65.71%1,00812,38722.66%
MSFT180921P001110002018-09-18 12:40PM EDT111.000.180.190.21-0.41-69.49%5587,11821.09%
MSFT180921P001120002018-09-18 12:55PM EDT112.000.360.340.35-0.59-62.11%1,4344,45919.04%
MSFT180921P001130002018-09-18 12:55PM EDT113.000.630.620.64-0.86-57.72%2,7822,93917.97%
MSFT180921P001140002018-09-18 12:52PM EDT114.001.141.171.20-1.12-49.56%7141,71719.04%
MSFT180921P001150002018-09-18 12:37PM EDT115.001.811.851.90-1.19-39.67%1891,34719.63%
MSFT180921P001160002018-09-18 10:13AM EDT116.002.742.652.77-1.36-33.17%5432121.78%
MSFT180921P001170002018-09-18 12:03PM EDT117.003.353.503.65-1.50-30.93%9135321.88%
MSFT180921P001180002018-09-18 10:54AM EDT118.004.854.454.75-0.74-13.24%7822731.15%
MSFT180921P001190002018-09-17 2:47PM EDT119.006.405.455.750.00-222435.79%
MSFT180921P001200002018-09-18 11:15AM EDT120.006.706.506.75-1.25-15.72%534640.23%
MSFT180921P001210002018-09-11 2:07PM EDT121.0010.137.308.000.00-20055.47%
MSFT180921P001250002018-08-15 1:57PM EDT125.0017.7016.9518.700.00-430223.93%
MSFT180921P001350002018-08-17 11:58PM EDT135.0026.5027.3527.500.00-100273.73%
MSFT180921P001400002018-08-17 11:58PM EDT140.0031.0031.9034.70-1.05-3.39%10320.07%