MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191122C001000002019-11-18 12:10AM EST100.0047.4549.0051.850.00---171.09%
MSFT191122C001010002019-10-30 12:34PM EST101.0042.7048.5049.950.00-100230.27%
MSFT191122C001050002019-10-13 11:01PM EST105.0034.4544.5544.850.00--00.00%
MSFT191122C001090002019-10-23 9:19AM EST109.0032.0040.9041.750.00-20178.13%
MSFT191122C001100002019-11-18 12:18PM EST110.0039.8339.6041.000.00-10191.60%
MSFT191122C001110002019-11-18 12:10AM EST111.0036.0038.7039.550.00---150.39%
MSFT191122C001150002019-10-23 8:52AM EST115.0021.9034.8035.800.00--0156.54%
MSFT191122C001190002019-11-18 12:10AM EST119.0030.7030.4532.100.00---156.74%
MSFT191122C001200002019-11-15 12:10PM EST120.0029.6429.6531.000.00-20147.27%
MSFT191122C001210002019-11-18 12:10AM EST121.0028.7028.8029.500.00---108.01%
MSFT191122C001220002019-11-18 3:29PM EST122.0028.1827.4529.000.00-30138.67%
MSFT191122C001230002019-11-12 12:53PM EST123.0024.2926.8028.000.00-11087.11%
MSFT191122C001240002019-11-14 2:48PM EST124.0023.9725.5526.950.00-20127.64%
MSFT191122C001250002019-11-15 3:34PM EST125.0024.3525.0525.650.00-2065.63%
MSFT191122C001260002019-11-14 3:34PM EST126.0022.2323.8524.750.00-10108.89%
MSFT191122C001270002019-11-15 3:01PM EST127.0022.6523.1023.650.00-12069.53%
MSFT191122C001280002019-11-15 11:30AM EST128.0021.7022.0522.450.00-1078.71%
MSFT191122C001290002019-11-15 11:30AM EST129.0020.7021.1021.650.00-2063.67%
MSFT191122C001300002019-11-18 3:43PM EST130.0020.1020.2020.650.00-25069.14%
MSFT191122C001310002019-11-15 9:38AM EST131.0017.5519.0519.650.00-11050.00%
MSFT191122C001320002019-11-15 11:28AM EST132.0017.7518.1518.450.00-6065.82%
MSFT191122C001330002019-11-18 9:42AM EST133.0016.4017.2017.650.00-6059.96%
MSFT191122C001340002019-11-11 3:07PM EST134.0012.2916.1516.450.00-20059.38%
MSFT191122C001350002019-11-15 2:09PM EST135.0014.5715.2015.650.00-12053.71%
MSFT191122C001360002019-11-15 3:59PM EST136.0013.4014.2014.650.00-10050.59%
MSFT191122C001370002019-11-15 3:07PM EST137.0012.6513.2013.650.00-26061.62%
MSFT191122C001380002019-11-15 3:08PM EST138.0011.6511.6513.000.00-23070.95%
MSFT191122C001390002019-11-18 3:39PM EST139.0011.1511.2011.650.00-27054.10%
MSFT191122C001400002019-11-18 3:15PM EST140.0010.2510.2010.600.00-114048.15%
MSFT191122C001410002019-11-18 2:09PM EST141.009.299.209.650.00-35046.48%
MSFT191122C001420002019-11-18 3:59PM EST142.008.208.208.600.00-408040.67%
MSFT191122C001430002019-11-18 3:54PM EST143.007.227.207.500.00-157032.72%
MSFT191122C001440002019-11-18 3:59PM EST144.006.266.206.700.00-1,122036.33%
MSFT191122C001450002019-11-18 3:59PM EST145.005.205.205.500.00-4,343025.49%
MSFT191122C001460002019-11-18 3:59PM EST146.004.203.954.500.00-1,217021.83%
MSFT191122C001470002019-11-18 3:59PM EST147.003.323.003.500.00-1,903018.02%
MSFT191122C001480002019-11-18 3:59PM EST148.002.452.302.550.00-1,862015.38%
MSFT191122C001490002019-11-18 3:59PM EST149.001.601.501.660.00-5,872013.14%
MSFT191122C001500002019-11-18 3:59PM EST150.000.960.920.970.00-18,898012.57%
MSFT191122C001525002019-11-18 3:59PM EST152.500.190.180.200.00-7,132014.16%
MSFT191122C001550002019-11-18 3:59PM EST155.000.050.040.050.00-2,319017.19%
MSFT191122C001575002019-11-18 3:15PM EST157.500.020.020.030.00-531022.27%
MSFT191122C001600002019-11-18 3:42PM EST160.000.020.000.020.00-98026.95%
MSFT191122C001625002019-11-18 2:46PM EST162.500.010.000.010.00-162-29.69%
MSFT191122C001650002019-11-18 3:36PM EST165.000.010.000.010.00-120035.16%
MSFT191122C001750002019-11-18 12:13PM EST175.000.010.000.010.00-2050.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191122P001000002019-10-24 8:57AM EST100.000.040.000.010.00-20125.00%
MSFT191122P001050002019-10-11 11:53AM EST105.000.080.000.040.00-400128.13%
MSFT191122P001100002019-11-12 9:30AM EST110.000.010.000.040.00-200113.28%
MSFT191122P001120002019-10-27 11:01PM EST112.000.13-0.040.00--0116.41%
MSFT191122P001130002019-10-23 10:08AM EST113.000.150.000.040.00--0104.69%
MSFT191122P001140002019-10-22 2:57PM EST114.000.150.000.040.00--0101.56%
MSFT191122P001150002019-11-15 9:53AM EST115.000.010.000.030.00-1095.31%
MSFT191122P001160002019-10-24 9:28AM EST116.000.080.000.040.00--095.31%
MSFT191122P001170002019-10-22 12:49PM EST117.000.030.000.040.00-1092.97%
MSFT191122P001200002019-11-15 9:37AM EST120.000.020.000.030.00-2081.25%
MSFT191122P001210002019-11-05 10:28AM EST121.000.040.000.030.00-5078.91%
MSFT191122P001220002019-11-04 3:22PM EST122.000.060.000.030.00-2076.56%
MSFT191122P001230002019-11-11 3:43PM EST123.000.030.000.030.00-5073.44%
MSFT191122P001240002019-11-18 9:30AM EST124.000.010.000.030.00-2071.09%
MSFT191122P001250002019-11-18 1:43PM EST125.000.010.000.010.00-1060.94%
MSFT191122P001260002019-11-18 9:30AM EST126.000.020.000.020.00-2062.50%
MSFT191122P001270002019-11-15 10:32AM EST127.000.040.000.030.00-1062.50%
MSFT191122P001280002019-11-18 1:43PM EST128.000.010.000.010.00-11053.13%
MSFT191122P001290002019-11-18 9:30AM EST129.000.040.000.030.00-2057.81%
MSFT191122P001300002019-11-18 3:23PM EST130.000.010.000.010.00-17053.13%
MSFT191122P001310002019-11-18 9:30AM EST131.000.050.000.010.00-2050.00%
MSFT191122P001320002019-11-18 10:03AM EST132.000.010.000.010.00-14047.66%
MSFT191122P001330002019-11-18 10:03AM EST133.000.010.000.010.00-1045.31%
MSFT191122P001340002019-11-18 2:50PM EST134.000.010.010.030.00-59048.83%
MSFT191122P001350002019-11-18 3:54PM EST135.000.040.010.020.00-258043.75%
MSFT191122P001360002019-11-18 11:44AM EST136.000.030.010.030.00-101043.36%
MSFT191122P001370002019-11-18 2:46PM EST137.000.020.010.030.00-63040.23%
MSFT191122P001380002019-11-18 3:59PM EST138.000.020.010.030.00-127037.50%
MSFT191122P001390002019-11-18 3:28PM EST139.000.030.000.040.00-814036.33%
MSFT191122P001400002019-11-18 2:53PM EST140.000.030.020.050.00-457034.77%
MSFT191122P001410002019-11-18 3:12PM EST141.000.030.010.040.00-184030.66%
MSFT191122P001420002019-11-18 3:50PM EST142.000.040.030.050.00-430028.91%
MSFT191122P001430002019-11-18 3:59PM EST143.000.060.050.060.00-498026.76%
MSFT191122P001440002019-11-18 3:59PM EST144.000.070.050.080.00-719025.00%
MSFT191122P001450002019-11-18 3:56PM EST145.000.100.090.100.00-982022.85%
MSFT191122P001460002019-11-18 3:59PM EST146.000.140.120.150.00-1,871021.49%
MSFT191122P001470002019-11-18 3:59PM EST147.000.230.220.240.00-4,722020.41%
MSFT191122P001480002019-11-18 3:59PM EST148.000.390.350.390.00-2,581019.58%
MSFT191122P001490002019-11-18 3:59PM EST149.000.640.590.670.00-7,944019.61%
MSFT191122P001500002019-11-18 3:59PM EST150.001.071.031.110.00-3,300020.29%
MSFT191122P001525002019-11-18 3:57PM EST152.503.032.732.950.00-636-26.10%
MSFT191122P001550002019-11-18 3:54PM EST155.005.284.506.000.00-222049.17%
MSFT191122P001575002019-11-18 1:27PM EST157.508.107.108.500.00-3-61.08%
MSFT191122P001600002019-11-18 1:30PM EST160.0010.559.8010.500.00-7-50.78%
MSFT191122P001625002019-11-18 9:41AM EST162.5013.6512.3512.900.00-3-58.55%
MSFT191122P001700002019-11-18 12:11AM EST170.0023.1519.6521.000.00---89.55%
MSFT191122P001750002019-10-16 10:34AM EST175.0035.1524.6527.100.00-10122.85%