MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020C000325002017-10-05 2:01PM EDT32.5043.5046.1046.250.00-124693.75%
MSFT171020C000350002017-06-23 12:00PM EDT35.0035.5543.6543.800.00-10587.50%
MSFT171020C000375002017-09-07 3:50PM EDT37.5036.9541.1541.250.00-1063590.63%
MSFT171020C000400002017-10-20 10:48AM EDT40.0038.4438.4538.75+4.09+11.91%53542.19%
MSFT171020C000425002017-09-22 12:15PM EDT42.5031.8536.1036.300.00-113550.00%
MSFT171020C000450002017-10-10 12:07PM EDT45.0031.2133.6533.750.00-365456.25%
MSFT171020C000475002017-09-22 10:09AM EDT47.5026.9231.1531.250.00-2033415.63%
MSFT171020C000500002017-10-18 3:57PM EDT50.0027.6028.6528.750.00-316376.56%
MSFT171020C000525002017-10-12 10:18AM EDT52.5024.4026.1526.300.00-836306.25%
MSFT171020C000550002017-10-19 11:34AM EDT55.0022.8023.7023.800.00-1366304.69%
MSFT171020C000575002017-09-21 9:40AM EDT57.5017.5521.2021.350.00-138289.06%
MSFT171020C000600002017-10-20 10:24AM EDT60.0018.4518.7018.80+0.65+3.65%80294239.06%
MSFT171020C000625002017-10-20 12:07PM EDT62.5016.3016.2516.35+1.12+7.38%31,185232.03%
MSFT171020C000640002017-09-26 10:39AM EDT64.009.7014.7014.800.00-1620187.50%
MSFT171020C000650002017-10-20 3:25PM EDT65.0013.7413.7013.80+0.94+7.34%1179,533175.78%
MSFT171020C000655002017-10-20 2:54PM EDT65.5013.3013.2013.30+4.75+55.56%11169.53%
MSFT171020C000660002017-09-22 11:53PM EDT66.008.8012.7012.850.00-1417175.78%
MSFT171020C000665002017-09-22 11:53PM EDT66.508.4512.1512.400.00-1525168.75%
MSFT171020C000670002017-10-17 9:30AM EDT67.0010.6011.7011.750.00-2023134.38%
MSFT171020C000675002017-10-20 3:04PM EDT67.5011.2511.2011.30+0.95+9.22%1868,476145.31%
MSFT171020C000680002017-09-28 12:07PM EDT68.005.8510.6510.750.00-1013139.06%
MSFT171020C000685002017-09-29 2:19PM EDT68.506.0010.1510.250.00-1622133.59%
MSFT171020C000690002017-09-22 11:53PM EDT69.006.709.659.850.00-915127.34%
MSFT171020C000695002017-09-22 11:53PM EDT69.506.559.159.250.00-11121.88%
MSFT171020C000700002017-10-20 3:24PM EDT70.008.708.658.75+0.80+10.13%36323,051115.63%
MSFT171020C000705002017-09-29 2:53PM EDT70.504.058.158.300.00-202196.88%
MSFT171020C000710002017-10-20 10:11AM EDT71.007.507.707.80+1.34+21.75%10192103.91%
MSFT171020C000715002017-10-05 9:35AM EDT71.504.057.157.250.00-210297.66%
MSFT171020C000720002017-10-20 2:11PM EDT72.006.956.706.80+1.20+20.87%1624791.41%
MSFT171020C000725002017-10-20 3:28PM EDT72.506.226.156.25+0.92+17.36%49437,21285.94%
MSFT171020C000730002017-10-20 1:03PM EDT73.005.875.655.75+1.17+24.89%756979.69%
MSFT171020C000735002017-10-20 1:18PM EDT73.505.375.155.25+1.21+29.09%221,51673.83%
MSFT171020C000740002017-10-20 3:20PM EDT74.004.814.654.75+1.01+26.58%2,2225,56367.97%
MSFT171020C000745002017-10-20 1:33PM EDT74.504.354.154.25+1.10+33.85%822,64661.72%
MSFT171020C000750002017-10-20 3:28PM EDT75.003.713.653.75+0.82+28.37%2,59134,33555.47%
MSFT171020C000755002017-10-20 3:03PM EDT75.503.273.203.25+0.92+39.15%1721,76349.22%
MSFT171020C000760002017-10-20 3:26PM EDT76.002.732.712.73+0.83+43.68%86813,08138.28%
MSFT171020C000765002017-10-20 3:12PM EDT76.502.332.212.25+0.92+65.25%5953,91636.72%
MSFT171020C000770002017-10-20 3:26PM EDT77.001.741.721.75+0.83+91.21%1,0483,16430.08%
MSFT171020C000775002017-10-20 3:29PM EDT77.501.201.181.21+0.70+140.00%5,91325,87614.84%
MSFT171020C000780002017-10-20 3:26PM EDT78.000.740.710.73+0.59+393.33%19,24622,64913.28%
MSFT171020C000785002017-10-20 3:30PM EDT78.500.200.190.22+0.18+900.00%4,5306,3224.69%
MSFT171020C000790002017-10-20 3:07PM EDT79.000.010.000.010.00-2,8541,5055.47%
MSFT171020C000800002017-10-20 3:20PM EDT80.000.020.000.01+0.01+100.00%21721,69517.19%
MSFT171020C000810002017-10-13 1:41PM EDT81.000.020.000.03+0.01+100.00%224633.59%
MSFT171020C000820002017-10-12 2:04PM EDT82.000.030.000.030.00-456344.53%
MSFT171020C000825002017-10-20 12:11PM EDT82.500.010.000.01-0.01-50.00%167442.19%
MSFT171020C000830002017-10-13 11:53PM EDT83.000.020.000.020.00-101051.56%
MSFT171020C000850002017-09-27 2:57PM EDT85.000.010.000.030.00-306,61667.19%
MSFT171020C000900002017-07-26 10:40AM EDT90.000.030.000.030.00-2817109.38%
MSFT171020C000950002017-10-12 9:52AM EDT95.000.010.000.020.00-5108140.63%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171020P000325002017-07-24 9:30AM EDT32.500.020.000.020.00-236587.50%
MSFT171020P000350002017-08-01 11:29AM EDT35.000.010.000.020.00-10315550.00%
MSFT171020P000375002017-08-02 3:37PM EDT37.500.020.000.020.00-130500.00%
MSFT171020P000400002017-10-03 11:47AM EDT40.000.020.000.020.00-20533462.50%
MSFT171020P000425002017-08-17 3:04PM EDT42.500.010.000.040.00-40191453.13%
MSFT171020P000450002017-09-07 12:06PM EDT45.000.010.000.020.00-6382387.50%
MSFT171020P000475002017-09-08 2:34PM EDT47.500.010.000.03-0.02-66.67%682,616365.63%
MSFT171020P000500002017-10-12 9:52AM EDT50.000.010.000.010.00-54,867300.00%
MSFT171020P000525002017-09-15 3:56PM EDT52.500.010.010.02-0.01-50.00%213,458300.00%
MSFT171020P000550002017-09-25 3:53PM EDT55.000.020.000.020.00-135,579256.25%
MSFT171020P000575002017-10-03 3:15PM EDT57.500.020.000.020.00-3815,729225.00%
MSFT171020P000600002017-09-29 1:48PM EDT60.000.010.010.030.00-2316,663215.63%
MSFT171020P000625002017-10-20 2:50PM EDT62.500.010.000.010.00-5015,824156.25%
MSFT171020P000640002017-10-04 10:34AM EDT64.000.020.000.020.00-658156.25%
MSFT171020P000650002017-10-20 1:18PM EDT65.000.010.000.01-0.01-50.00%431,998134.38%
MSFT171020P000655002017-10-13 9:30AM EDT65.500.010.000.050.00-10156156.25%
MSFT171020P000660002017-10-04 1:08PM EDT66.000.030.000.040.00-833146.88%
MSFT171020P000665002017-10-04 3:12PM EDT66.500.020.000.040.00-285140.63%
MSFT171020P000670002017-10-09 1:49PM EDT67.000.010.000.030.00-85186129.69%
MSFT171020P000675002017-10-16 10:40AM EDT67.500.010.000.01-0.01-50.00%119,308109.38%
MSFT171020P000680002017-10-06 12:08PM EDT68.000.010.010.03-0.01-50.00%5119123.44%
MSFT171020P000685002017-10-05 1:17PM EDT68.500.020.010.030.00-136118.75%
MSFT171020P000690002017-10-12 11:09AM EDT69.000.010.000.030.00-2161109.38%
MSFT171020P000695002017-10-11 3:33PM EDT69.500.020.000.040.00-49113107.81%
MSFT171020P000700002017-10-20 2:48PM EDT70.000.010.000.010.00-422,10287.50%
MSFT171020P000705002017-10-18 3:50PM EDT70.500.020.000.050.00-101,175100.00%
MSFT171020P000710002017-10-20 11:50AM EDT71.000.010.000.01-0.01-50.00%11,45678.13%
MSFT171020P000715002017-10-20 9:53AM EDT71.500.030.000.01+0.02+200.00%22,47071.88%
MSFT171020P000720002017-10-20 1:18PM EDT72.000.010.000.010.00-452,23068.75%
MSFT171020P000725002017-10-20 12:49PM EDT72.500.010.000.010.00-713,58462.50%
MSFT171020P000730002017-10-20 11:50AM EDT73.000.010.000.01-0.01-50.00%12,97357.81%
MSFT171020P000735002017-10-19 1:43PM EDT73.500.010.000.010.00-1211,93553.13%
MSFT171020P000740002017-10-20 3:24PM EDT74.000.010.000.010.00-172,15353.13%
MSFT171020P000745002017-10-20 10:06AM EDT74.500.010.000.010.00-22,09348.44%
MSFT171020P000750002017-10-20 3:04PM EDT75.000.010.000.01-0.02-66.67%3914,95842.97%
MSFT171020P000755002017-10-20 12:09PM EDT75.500.010.000.01-0.01-50.00%1721,55137.50%
MSFT171020P000760002017-10-20 2:37PM EDT76.000.010.000.01-0.04-80.00%16313,06132.81%
MSFT171020P000765002017-10-20 2:06PM EDT76.500.010.000.01-0.04-80.00%1352,48927.34%
MSFT171020P000770002017-10-20 3:05PM EDT77.000.010.000.01-0.02-66.67%2532,98921.88%
MSFT171020P000775002017-10-20 3:20PM EDT77.500.010.000.01-0.07-87.50%2,1948,33016.41%
MSFT171020P000780002017-10-20 3:09PM EDT78.000.010.000.01-0.24-96.00%1,5931,30110.55%
MSFT171020P000785002017-10-20 3:20PM EDT78.500.010.000.02-0.64-98.46%6,9255385.27%
MSFT171020P000790002017-10-20 3:28PM EDT79.000.300.300.33-0.79-72.48%1,9703768.20%
MSFT171020P000800002017-10-20 3:30PM EDT80.001.301.301.33-0.83-38.97%23016222.46%
MSFT171020P000810002017-10-20 3:30PM EDT81.002.302.302.33-1.05-31.34%63434.77%
MSFT171020P000820002017-10-20 3:15PM EDT82.003.303.253.35-4.46-11,150.00%6450.39%
MSFT171020P000825002017-10-06 3:50PM EDT82.505.003.753.800.00-47337.50%
MSFT171020P000830002017-10-20 3:15PM EDT83.005.354.254.35-5.30-10,600.00%20061.72%
MSFT171020P000840002017-10-20 3:15PM EDT84.006.355.255.35-6.29-10,483.33%10050.00%
MSFT171020P000850002017-10-20 10:37AM EDT85.006.606.206.30-1.40-17.50%809159.38%
MSFT171020P000860002017-10-20 3:15PM EDT86.008.357.257.35-8.27-10,337.50%2065.63%
MSFT171020P000870002017-10-20 3:15PM EDT87.009.358.258.35-9.26-10,288.89%2275.00%
MSFT171020P000900002017-10-10 12:07PM EDT90.0013.8011.2511.350.00-2196.88%
MSFT171020P000950002017-09-14 9:40AM EDT95.0020.4016.2016.350.00-11173.44%