MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190927C001000002019-09-16 1:24PM EDT100.0036.4139.5539.700.00-10122.07%
MSFT190927C001100002019-09-19 3:16PM EDT110.0031.0027.7031.750.00-1098.83%
MSFT190927C001150002019-09-05 10:48AM EDT115.0025.0523.0026.400.00-2081.74%
MSFT190927C001200002019-09-20 10:58AM EDT120.0020.5317.7521.00-0.97-4.51%100107.13%
MSFT190927C001220002019-09-20 3:09PM EDT122.0017.3015.9518.75-2.25-11.51%77093.21%
MSFT190927C001230002019-09-10 3:36PM EDT123.0012.8714.9517.550.00-11084.52%
MSFT190927C001240002019-09-20 2:20PM EDT124.0015.0713.8516.80+1.07+7.64%1086.43%
MSFT190927C001250002019-09-20 3:43PM EDT125.0014.5112.9015.35+0.86+6.30%11072.02%
MSFT190927C001260002019-09-19 9:30AM EDT126.0014.5211.8514.750.00-2077.39%
MSFT190927C001270002019-09-20 3:55PM EDT127.0012.3311.0513.60-1.83-12.92%2070.22%
MSFT190927C001280002019-09-18 11:09AM EDT128.009.909.9012.200.00-4057.32%
MSFT190927C001290002019-09-19 12:53PM EDT129.0011.899.3011.550.00-41061.33%
MSFT190927C001300002019-09-20 3:54PM EDT130.009.548.0510.65-1.41-12.88%115059.35%
MSFT190927C001310002019-09-20 9:32AM EDT131.0010.208.659.30-0.30-2.86%9048.44%
MSFT190927C001320002019-09-20 3:51PM EDT132.007.507.407.75-1.45-16.20%31031.93%
MSFT190927C001330002019-09-20 3:31PM EDT133.006.556.756.90-1.60-19.63%41032.42%
MSFT190927C001340002019-09-20 3:43PM EDT134.005.705.805.90-1.50-20.83%729028.88%
MSFT190927C001350002019-09-20 3:57PM EDT135.005.004.604.90-1.20-19.35%326025.24%
MSFT190927C001360002019-09-20 3:26PM EDT136.003.973.654.50-1.53-27.82%1,102031.52%
MSFT190927C001370002019-09-20 3:58PM EDT137.003.283.103.20-1.02-23.72%400022.39%
MSFT190927C001380002019-09-20 3:58PM EDT138.002.492.342.51-1.26-33.60%1,894022.10%
MSFT190927C001390002019-09-20 3:59PM EDT139.001.741.721.73-1.22-41.22%5,949019.51%
MSFT190927C001400002019-09-20 3:59PM EDT140.001.231.271.28-0.99-44.59%7,810020.00%
MSFT190927C001410002019-09-20 3:59PM EDT141.000.830.820.83-0.76-47.80%12,604019.12%
MSFT190927C001420002019-09-20 3:59PM EDT142.000.500.500.52-0.60-54.55%8,987018.73%
MSFT190927C001430002019-09-20 3:59PM EDT143.000.310.260.33-0.40-56.34%3,775018.90%
MSFT190927C001440002019-09-20 3:59PM EDT144.000.170.140.19-0.27-61.36%2,954018.75%
MSFT190927C001450002019-09-20 3:56PM EDT145.000.110.100.11-0.16-59.26%1,603018.85%
MSFT190927C001460002019-09-20 3:53PM EDT146.000.070.060.07-0.11-61.11%768019.53%
MSFT190927C001470002019-09-20 3:55PM EDT147.000.050.040.05-0.06-54.55%476020.51%
MSFT190927C001480002019-09-20 3:49PM EDT148.000.040.030.04-0.03-42.86%192021.88%
MSFT190927C001490002019-09-20 3:25PM EDT149.000.030.020.03-0.03-50.00%241022.85%
MSFT190927C001500002019-09-20 1:30PM EDT150.000.020.020.03-0.02-50.00%197024.81%
MSFT190927C001525002019-09-20 3:20PM EDT152.500.020.010.02-0.01-33.33%72028.13%
MSFT190927C001550002019-09-20 3:52PM EDT155.000.020.000.020.00-37032.42%
MSFT190927C001600002019-09-20 12:15PM EDT160.000.020.000.03+0.01+100.00%1042.58%
MSFT190927C001650002019-09-20 1:20PM EDT165.000.010.000.04-0.01-50.00%1052.73%
MSFT190927C001700002019-09-04 9:41AM EDT170.000.020.000.040.00-10056.25%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT190927P000950002019-09-10 10:53AM EDT95.000.010.000.010.00-2090.63%
MSFT190927P001000002019-09-20 2:15PM EDT100.000.010.000.00-0.13-92.86%3050.00%
MSFT190927P001050002019-09-19 10:06AM EDT105.000.010.010.040.00-1081.25%
MSFT190927P001100002019-09-19 12:43PM EDT110.000.010.000.050.00-52068.75%
MSFT190927P001150002019-09-20 3:52PM EDT115.000.020.000.040.00-3055.86%
MSFT190927P001160002019-09-18 3:55PM EDT116.000.03-0.070.00--062.89%
MSFT190927P001200002019-09-20 3:13PM EDT120.000.030.030.06+0.02+200.00%81051.56%
MSFT190927P001210002019-09-20 1:13PM EDT121.000.020.020.04-0.01-33.33%1046.48%
MSFT190927P001220002019-09-20 3:39PM EDT122.000.040.020.05+0.01+33.33%57045.51%
MSFT190927P001230002019-09-20 3:57PM EDT123.000.040.040.05+0.01+33.33%147042.97%
MSFT190927P001240002019-09-20 12:17PM EDT124.000.030.030.06-0.02-40.00%24041.80%
MSFT190927P001250002019-09-20 3:47PM EDT125.000.060.040.06+0.02+50.00%118039.26%
MSFT190927P001260002019-09-20 2:47PM EDT126.000.070.050.07+0.02+40.00%107037.89%
MSFT190927P001270002019-09-20 2:42PM EDT127.000.070.060.08+0.01+16.67%70036.13%
MSFT190927P001280002019-09-20 3:26PM EDT128.000.090.070.09+0.02+28.57%179034.28%
MSFT190927P001290002019-09-20 2:23PM EDT129.000.120.090.10+0.04+50.00%105032.32%
MSFT190927P001300002019-09-20 3:51PM EDT130.000.130.100.12+0.04+44.44%716030.76%
MSFT190927P001310002019-09-20 3:52PM EDT131.000.130.120.14+0.03+30.00%312029.00%
MSFT190927P001320002019-09-20 3:57PM EDT132.000.140.140.16+0.01+7.69%637026.95%
MSFT190927P001330002019-09-20 3:57PM EDT133.000.180.190.21+0.03+20.00%693025.78%
MSFT190927P001340002019-09-20 3:59PM EDT134.000.260.240.25+0.07+36.84%578023.83%
MSFT190927P001350002019-09-20 3:59PM EDT135.000.360.320.34+0.12+50.00%1,446022.71%
MSFT190927P001360002019-09-20 3:59PM EDT136.000.500.440.45+0.18+56.25%2,494021.31%
MSFT190927P001370002019-09-20 3:58PM EDT137.000.620.670.70+0.18+40.91%1,753021.46%
MSFT190927P001380002019-09-20 3:59PM EDT138.000.890.920.93+0.30+50.85%3,184020.17%
MSFT190927P001390002019-09-20 3:59PM EDT139.001.331.191.21+0.52+64.20%2,624018.46%
MSFT190927P001400002019-09-20 3:59PM EDT140.001.831.741.78+0.74+67.89%4,700019.21%
MSFT190927P001410002019-09-20 3:59PM EDT141.002.322.332.37+0.85+57.82%1,697018.85%
MSFT190927P001420002019-09-20 3:59PM EDT142.003.103.003.10+1.09+54.23%773019.04%
MSFT190927P001430002019-09-20 3:59PM EDT143.003.953.754.10+1.14+40.57%493022.85%
MSFT190927P001440002019-09-20 3:58PM EDT144.004.554.655.00+1.25+37.88%216024.46%
MSFT190927P001450002019-09-20 3:58PM EDT145.005.505.605.90+1.18+27.31%63025.51%
MSFT190927P001460002019-09-20 2:13PM EDT146.007.055.856.70+2.10+42.42%8022.56%
MSFT190927P001470002019-09-20 3:48PM EDT147.007.907.407.60+1.85+30.58%8019.73%
MSFT190927P001480002019-09-20 3:59PM EDT148.008.558.158.95+1.45+20.42%17035.60%
MSFT190927P001490002019-09-19 11:22AM EDT149.007.808.6011.050.00-7060.79%
MSFT190927P001500002019-08-26 9:59AM EDT150.0015.309.4012.100.00-2065.11%
MSFT190927P001550002019-08-26 9:32AM EDT155.0020.4514.6517.250.00--054.00%
MSFT190927P001600002019-08-12 3:35PM EDT160.0024.7521.0023.900.00-30102.88%
MSFT190927P001700002019-08-26 3:28PM EDT170.0035.5530.5530.700.00--064.84%