MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200702C001500002020-07-01 3:55PM EDT150.0055.130.000.000.00-100.00%
MSFT200702C001550002020-06-30 11:10AM EDT155.0046.250.000.000.00-700.00%
MSFT200702C001575002020-07-01 3:12PM EDT157.5048.500.000.000.00-100.00%
MSFT200702C001600002020-07-01 3:47PM EDT160.0046.170.000.000.00-600.00%
MSFT200702C001625002020-06-29 10:36AM EDT162.5033.000.000.000.00-100.00%
MSFT200702C001650002020-06-26 2:50PM EDT165.0036.300.000.000.00-300.00%
MSFT200702C001675002020-07-01 10:33AM EDT167.5036.500.000.000.00-200.00%
MSFT200702C001700002020-07-01 11:26AM EDT170.0034.800.000.000.00-15100.00%
MSFT200702C001725002020-06-25 12:32PM EDT172.5022.800.000.000.00-100.00%
MSFT200702C001750002020-07-01 1:17PM EDT175.0029.180.000.000.00-2000.00%
MSFT200702C001775002020-07-01 3:11PM EDT177.5028.400.000.000.00-2400.00%
MSFT200702C001800002020-07-01 3:20PM EDT180.0025.940.000.000.00-6300.00%
MSFT200702C001825002020-07-01 3:21PM EDT182.5023.550.000.000.00-2400.00%
MSFT200702C001850002020-07-01 3:20PM EDT185.0020.940.000.000.00-27600.00%
MSFT200702C001875002020-07-01 3:19PM EDT187.5018.480.000.000.00-3200.00%
MSFT200702C001900002020-07-01 3:48PM EDT190.0015.530.000.000.00-14600.00%
MSFT200702C001925002020-07-01 3:27PM EDT192.5013.750.000.000.00-29800.00%
MSFT200702C001950002020-07-01 3:59PM EDT195.009.850.000.000.00-1,18700.00%
MSFT200702C001975002020-07-01 3:57PM EDT197.507.400.000.000.00-2,86300.00%
MSFT200702C002000002020-07-01 3:58PM EDT200.004.750.000.000.00-6,00100.00%
MSFT200702C002025002020-07-01 3:59PM EDT202.502.610.000.000.00-14,27200.00%
MSFT200702C002050002020-07-01 3:59PM EDT205.001.000.000.000.00-32,67000.78%
MSFT200702C002075002020-07-01 3:59PM EDT207.500.260.000.000.00-15,01906.25%
MSFT200702C002100002020-07-01 3:59PM EDT210.000.060.000.000.00-6,675012.50%
MSFT200702C002125002020-07-01 3:56PM EDT212.500.020.000.000.00-721012.50%
MSFT200702C002150002020-07-01 3:57PM EDT215.000.020.000.000.00-802025.00%
MSFT200702C002175002020-07-01 3:12PM EDT217.500.020.000.000.00-265025.00%
MSFT200702C002200002020-07-01 3:57PM EDT220.000.010.000.000.00-348025.00%
MSFT200702C002225002020-07-01 3:13PM EDT222.500.010.000.000.00-135025.00%
MSFT200702C002250002020-07-01 12:09PM EDT225.000.010.000.000.00-100050.00%
MSFT200702C002300002020-06-30 11:46AM EDT230.000.010.000.000.00-3050.00%
PutsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200702P001500002020-06-29 3:52PM EDT150.000.010.000.000.00-40050.00%
MSFT200702P001550002020-06-29 12:16PM EDT155.000.010.000.000.00-1050.00%
MSFT200702P001575002020-06-26 3:50PM EDT157.500.010.000.000.00-110050.00%
MSFT200702P001600002020-07-01 3:12PM EDT160.000.010.000.000.00-7050.00%
MSFT200702P001625002020-06-30 12:27PM EDT162.500.010.000.000.00-1050.00%
MSFT200702P001650002020-06-30 10:33AM EDT165.000.010.000.000.00-17050.00%
MSFT200702P001675002020-07-01 2:26PM EDT167.500.010.000.000.00-2050.00%
MSFT200702P001700002020-07-01 2:26PM EDT170.000.020.000.000.00-11050.00%
MSFT200702P001725002020-07-01 3:53PM EDT172.500.010.000.000.00-302050.00%
MSFT200702P001750002020-07-01 3:51PM EDT175.000.010.000.000.00-78050.00%
MSFT200702P001775002020-07-01 3:45PM EDT177.500.010.000.000.00-109050.00%
MSFT200702P001800002020-07-01 3:50PM EDT180.000.020.000.000.00-124050.00%
MSFT200702P001825002020-07-01 3:57PM EDT182.500.040.000.000.00-101050.00%
MSFT200702P001850002020-07-01 3:59PM EDT185.000.020.000.000.00-615050.00%
MSFT200702P001875002020-07-01 3:59PM EDT187.500.060.000.000.00-477050.00%
MSFT200702P001900002020-07-01 3:58PM EDT190.000.040.000.000.00-3,119025.00%
MSFT200702P001925002020-07-01 3:54PM EDT192.500.060.000.000.00-1,050025.00%
MSFT200702P001950002020-07-01 3:59PM EDT195.000.070.000.000.00-3,059025.00%
MSFT200702P001975002020-07-01 3:59PM EDT197.500.080.000.000.00-4,746012.50%
MSFT200702P002000002020-07-01 3:59PM EDT200.000.180.000.000.00-9,189012.50%
MSFT200702P002025002020-07-01 3:59PM EDT202.500.500.000.000.00-11,31706.25%
MSFT200702P002050002020-07-01 3:59PM EDT205.001.370.000.000.00-10,77900.00%
MSFT200702P002075002020-07-01 3:58PM EDT207.503.000.000.000.00-66100.00%
MSFT200702P002100002020-07-01 3:51PM EDT210.005.500.000.000.00-10100.00%
MSFT200702P002125002020-06-30 11:48AM EDT212.507.950.000.000.00-1200.00%
MSFT200702P002150002020-07-01 3:27PM EDT215.0010.350.000.000.00-5600.00%
MSFT200702P002175002020-06-30 9:30AM EDT217.5016.370.000.000.00-300.00%
MSFT200702P002200002020-06-30 9:30AM EDT220.0022.010.000.000.00-100.00%
MSFT200702P002225002020-07-01 9:34AM EDT222.5019.250.000.000.00-100.00%
MSFT200702P002250002020-07-01 2:34PM EDT225.0019.350.000.000.00-100.00%
MSFT200702P002300002020-07-01 9:50AM EDT230.0025.350.000.000.00-600.00%