MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190621C000450002019-01-23 3:52PM EST45.0061.5059.3063.70-2.21-3.47%14103.56%
MSFT190621C000475002018-08-13 12:53PM EST47.5060.9957.1060.600.00-1189.31%
MSFT190621C000500002019-01-15 10:16AM EST50.0054.6354.3058.700.00-57592.63%
MSFT190621C000550002019-01-18 12:27PM EST55.0053.6249.5053.900.00-14585.06%
MSFT190621C000600002019-01-09 1:23PM EST60.0045.0144.5048.900.00-21375.88%
MSFT190621C000650002018-11-28 2:52PM EST65.0045.8939.6043.700.00-1365.49%
MSFT190621C000700002019-01-16 10:15AM EST70.0036.6034.9039.100.00-1018961.18%
MSFT190621C000750002019-01-17 1:58PM EST75.0031.3030.1034.450.00-1020756.18%
MSFT190621C000800002019-01-18 12:47PM EST80.0028.6225.6029.500.00-9240149.06%
MSFT190621C000825002019-01-18 11:07AM EST82.5026.0023.3527.150.00-515646.38%
MSFT190621C000850002019-01-23 3:39PM EST85.0022.9022.6523.40+1.00+4.57%1567234.84%
MSFT190621C000875002019-01-17 9:40AM EST87.5019.8019.5022.850.00-136543.03%
MSFT190621C000900002019-01-23 10:30AM EST90.0018.4318.6519.50+0.98+5.62%498234.89%
MSFT190621C000925002019-01-23 2:28PM EST92.5016.3616.0017.45+0.90+5.82%2022,09933.69%
MSFT190621C000950002019-01-23 3:02PM EST95.0014.3014.0515.35+0.70+5.15%111,55031.97%
MSFT190621C000975002019-01-23 10:30AM EST97.5012.6012.7013.50+0.90+7.69%21,41331.08%
MSFT190621C001000002019-01-23 3:43PM EST100.0011.1010.4511.35+0.80+7.77%795,39828.60%
MSFT190621C001050002019-01-23 3:59PM EST105.008.148.008.35+0.54+7.11%2847,74327.69%
MSFT190621C001100002019-01-23 3:54PM EST110.005.415.455.65+0.51+10.41%42020,71126.00%
MSFT190621C001150002019-01-23 3:59PM EST115.003.603.503.65+0.50+16.13%17415,39624.92%
MSFT190621C001200002019-01-23 3:48PM EST120.002.102.092.30+0.25+13.51%35617,33824.40%
MSFT190621C001250002019-01-23 3:54PM EST125.001.161.141.28+0.07+6.42%1996,15723.38%
MSFT190621C001300002019-01-23 2:49PM EST130.000.590.590.72+0.02+3.51%253,71223.02%
MSFT190621C001350002019-01-23 3:24PM EST135.000.310.300.37+0.01+3.33%72,25222.53%
MSFT190621C001400002019-01-23 11:52AM EST140.000.140.120.20-0.03-17.65%221,77522.51%
MSFT190621C001450002019-01-23 3:21PM EST145.000.080.030.130.00-147423.19%
MSFT190621C001500002019-01-17 1:33PM EST150.000.040.000.090.00-159324.02%
MSFT190621C001550002019-01-23 12:47PM EST155.000.020.010.06+0.01+100.00%121,21624.61%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190621P000450002019-01-23 3:57PM EST45.000.020.010.070.00-1,8381,07453.13%
MSFT190621P000475002018-12-21 9:54AM EST47.500.200.030.100.00-205752.73%
MSFT190621P000500002019-01-17 2:50PM EST50.000.080.020.130.00-2016550.59%
MSFT190621P000550002019-01-11 3:04PM EST55.000.180.000.170.00-118150.10%
MSFT190621P000600002019-01-17 11:20AM EST60.000.160.110.220.00-1143246.00%
MSFT190621P000650002019-01-23 3:55PM EST65.000.250.190.290.00-242842.24%
MSFT190621P000700002019-01-22 3:15PM EST70.000.410.350.410.00-511,28539.21%
MSFT190621P000750002019-01-23 11:41AM EST75.000.610.540.610.00-5155,29936.74%
MSFT190621P000800002019-01-22 3:43PM EST80.000.910.840.900.00-5064,35834.40%
MSFT190621P000825002019-01-22 3:33PM EST82.501.161.021.110.00-372,28333.45%
MSFT190621P000850002019-01-23 2:44PM EST85.001.421.271.36-0.01-0.70%396,76532.47%
MSFT190621P000875002019-01-23 11:56AM EST87.501.781.571.66+0.10+5.95%91,68031.52%
MSFT190621P000900002019-01-23 2:23PM EST90.002.111.882.05-0.02-0.94%31412,56730.76%
MSFT190621P000925002019-01-23 3:51PM EST92.502.492.372.48-0.13-4.96%365,93429.85%
MSFT190621P000950002019-01-23 3:23PM EST95.003.032.843.05-0.20-6.19%1049,75829.24%
MSFT190621P000975002019-01-23 2:01PM EST97.503.753.503.70-0.20-5.06%669,38428.55%
MSFT190621P001000002019-01-23 3:29PM EST100.004.454.254.40-0.25-5.32%77311,88227.64%
MSFT190621P001050002019-01-23 3:55PM EST105.006.356.106.30-0.35-5.22%93011,54726.44%
MSFT190621P001100002019-01-23 3:49PM EST110.008.758.509.20-0.30-3.31%1388,08926.98%
MSFT190621P001150002019-01-23 10:02AM EST115.0011.7011.5012.30-0.40-3.31%535,19226.36%
MSFT190621P001200002019-01-22 10:41AM EST120.0015.1015.1015.800.00-157325.39%
MSFT190621P001250002019-01-18 10:46AM EST125.0019.0218.8521.350.00-251732.46%
MSFT190621P001300002019-01-18 11:30AM EST130.0023.0222.1525.900.00-413334.48%
MSFT190621P001350002018-12-21 3:56PM EST135.0037.3228.6029.550.00-158630.32%
MSFT190621P001400002018-11-23 10:40AM EST140.0029.2031.7535.850.00-1441.50%
MSFT190621P001450002018-09-04 8:52AM EST145.0033.6036.6040.800.00-1044.50%
MSFT190621P001500002018-12-21 12:27PM EST150.0051.0041.7045.800.00-1047.57%
MSFT190621P001550002018-12-14 11:50PM EST155.0043.8046.7550.800.00-4050.48%