MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191115C000750002019-11-06 9:52AM EST75.0069.700.000.000.00-240.00%
MSFT191115C000800002019-11-07 10:40AM EST80.0064.750.000.000.00-43710.00%
MSFT191115C000850002019-11-07 11:59AM EST85.0059.700.000.000.00-9160.00%
MSFT191115C000900002019-11-08 10:38AM EST90.0054.300.000.000.00-1450.00%
MSFT191115C000950002019-10-18 11:21AM EST95.0042.330.000.000.00-680.00%
MSFT191115C001000002019-11-07 2:19PM EST100.0044.820.000.000.00-1160.00%
MSFT191115C001020002019-10-27 11:01PM EST102.0037.500.000.000.00--100.00%
MSFT191115C001030002019-11-07 9:48AM EST103.0041.750.000.000.00-10110.00%
MSFT191115C001050002019-11-07 9:48AM EST105.0039.750.000.000.00-101090.00%
MSFT191115C001080002019-11-11 1:01PM EST108.0038.120.000.000.00-20230.00%
MSFT191115C001100002019-11-11 3:26PM EST110.0036.100.000.000.00-41160.00%
MSFT191115C001150002019-11-11 1:36PM EST115.0031.250.000.000.00-12010.00%
MSFT191115C001160002019-11-05 3:41PM EST116.0028.850.000.000.00--120.00%
MSFT191115C001170002019-10-23 2:38PM EST117.0020.150.000.000.00--50.00%
MSFT191115C001180002019-10-24 9:43AM EST118.0021.750.000.000.00--100.00%
MSFT191115C001200002019-11-11 3:09PM EST120.0026.190.000.000.00-395550.00%
MSFT191115C001210002019-11-07 3:23PM EST121.0023.140.000.000.00--10.00%
MSFT191115C001220002019-11-08 3:09PM EST122.0023.180.000.000.00-190.00%
MSFT191115C001230002019-10-31 2:12PM EST123.0020.350.000.000.00-2060.00%
MSFT191115C001250002019-11-11 1:12PM EST125.0021.150.000.000.00-36620.00%
MSFT191115C001270002019-11-08 2:01PM EST127.0018.220.000.000.00-8820.00%
MSFT191115C001280002019-10-31 10:05AM EST128.0016.450.000.000.00-1011050.00%
MSFT191115C001290002019-11-04 3:34PM EST129.0015.500.000.000.00-1640.00%
MSFT191115C001300002019-11-11 1:41PM EST130.0016.250.000.000.00-1010,7160.00%
MSFT191115C001310002019-11-07 1:40PM EST131.0013.750.000.000.00-21520.00%
MSFT191115C001320002019-11-11 10:52AM EST132.0013.840.000.000.00-61980.00%
MSFT191115C001330002019-11-04 1:16PM EST133.0011.950.000.000.00-892390.00%
MSFT191115C001340002019-11-11 12:58PM EST134.0012.170.000.000.00-12110.00%
MSFT191115C001350002019-11-11 3:59PM EST135.0011.090.000.000.00-6714,8390.00%
MSFT191115C001360002019-11-11 2:50PM EST136.0010.300.000.000.00-51,6480.00%
MSFT191115C001370002019-11-11 2:31PM EST137.009.450.000.000.00-141,0170.00%
MSFT191115C001380002019-11-11 2:45PM EST138.008.450.000.000.00-291,3820.00%
MSFT191115C001390002019-11-11 3:46PM EST139.007.000.000.000.00-799,9140.00%
MSFT191115C001400002019-11-11 3:59PM EST140.006.160.000.000.00-54426,8900.00%
MSFT191115C001410002019-11-11 3:57PM EST141.005.050.000.000.00-1591,5400.00%
MSFT191115C001420002019-11-11 2:48PM EST142.004.440.000.000.00-1,6011,9770.00%
MSFT191115C001430002019-11-11 3:59PM EST143.003.250.000.000.00-46911,3490.00%
MSFT191115C001440002019-11-11 3:59PM EST144.002.370.000.000.00-2,2906,1840.00%
MSFT191115C001450002019-11-11 3:59PM EST145.001.630.000.000.00-9,98928,9230.00%
MSFT191115C001460002019-11-11 3:59PM EST146.000.970.000.000.00-8,76711,6480.00%
MSFT191115C001470002019-11-11 3:59PM EST147.000.520.000.000.00-9,0167,7231.56%
MSFT191115C001480002019-11-11 3:59PM EST148.000.250.000.000.00-4,2436,4583.13%
MSFT191115C001490002019-11-11 3:59PM EST149.000.120.000.000.00-1,5452,6866.25%
MSFT191115C001500002019-11-11 3:59PM EST150.000.050.000.000.00-2,55314,5016.25%
MSFT191115C001525002019-11-11 3:19PM EST152.500.020.000.000.00-642,27912.50%
MSFT191115C001550002019-11-11 3:31PM EST155.000.010.000.000.00-4738,91012.50%
MSFT191115C001575002019-11-11 10:17AM EST157.500.010.000.000.00-62,34512.50%
MSFT191115C001600002019-11-11 9:30AM EST160.000.010.000.000.00-23,60925.00%
MSFT191115C001650002019-11-11 2:02PM EST165.000.010.000.000.00-526,82925.00%
MSFT191115C001700002019-10-28 1:27PM EST170.000.020.000.000.00-42,23925.00%
MSFT191115C001750002019-10-31 10:00AM EST175.000.010.000.000.00-215,64350.00%
MSFT191115C001800002019-10-28 11:06AM EST180.000.010.000.000.00-113,97650.00%
MSFT191115C001850002019-10-31 8:35AM EST185.000.010.000.000.00-127550.00%
MSFT191115C001900002019-10-28 8:30AM EST190.000.010.000.000.00-178150.00%
MSFT191115C001950002019-11-05 1:53PM EST195.000.020.000.000.00-2350.00%
MSFT191115C002000002019-10-22 2:46PM EST200.000.020.000.000.00-17850.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT191115P000750002019-10-23 2:51PM EST75.000.010.000.000.00-315,84150.00%
MSFT191115P000800002019-10-24 11:53AM EST80.000.010.000.000.00-2878850.00%
MSFT191115P000850002019-10-09 12:18PM EST85.000.030.000.050.00-11,315192.19%
MSFT191115P000900002019-11-08 12:44PM EST90.000.010.000.000.00-51,19950.00%
MSFT191115P000950002019-11-06 11:05AM EST95.000.010.000.000.00-721,62650.00%
MSFT191115P001000002019-10-31 1:17PM EST100.000.010.000.000.00-201,64750.00%
MSFT191115P001050002019-11-11 12:31PM EST105.000.010.000.000.00-443950.00%
MSFT191115P001070002019-10-23 2:49PM EST107.000.040.000.000.00--350.00%
MSFT191115P001080002019-10-23 2:21PM EST108.000.060.000.000.00--450.00%
MSFT191115P001090002019-10-24 2:32PM EST109.000.020.000.000.00--2650.00%
MSFT191115P001100002019-11-06 12:24PM EST110.000.020.000.000.00-221,00050.00%
MSFT191115P001110002019-10-24 9:45AM EST111.000.020.000.000.00--3150.00%
MSFT191115P001120002019-10-23 10:10AM EST112.000.070.000.000.00--13250.00%
MSFT191115P001130002019-10-24 9:24AM EST113.000.020.000.000.00--12150.00%
MSFT191115P001140002019-10-23 2:21PM EST114.000.100.000.000.00--21250.00%
MSFT191115P001150002019-11-08 3:13PM EST115.000.010.000.000.00-202,51050.00%
MSFT191115P001160002019-10-28 8:43AM EST116.000.020.000.000.00-2010950.00%
MSFT191115P001170002019-11-04 10:27AM EST117.000.010.000.000.00-125150.00%
MSFT191115P001180002019-11-05 9:30AM EST118.000.030.000.000.00-14750.00%
MSFT191115P001190002019-10-25 9:49AM EST119.000.060.000.000.00-10916850.00%
MSFT191115P001200002019-11-11 3:44PM EST120.000.010.000.000.00-4411,24550.00%
MSFT191115P001210002019-11-06 1:40PM EST121.000.020.000.000.00-335650.00%
MSFT191115P001220002019-11-06 11:20AM EST122.000.020.000.000.00-237450.00%
MSFT191115P001230002019-11-08 1:21PM EST123.000.030.000.000.00-155150.00%
MSFT191115P001250002019-11-11 3:45PM EST125.000.010.000.000.00-30811,46325.00%
MSFT191115P001270002019-11-11 3:57PM EST127.000.010.000.000.00-27,77925.00%
MSFT191115P001280002019-11-11 12:13PM EST128.000.020.000.000.00-1302,65825.00%
MSFT191115P001290002019-11-11 9:49AM EST129.000.020.000.000.00-471,98725.00%
MSFT191115P001300002019-11-11 3:59PM EST130.000.020.000.000.00-53820,26925.00%
MSFT191115P001310002019-11-11 2:09PM EST131.000.020.000.000.00-2341,58025.00%
MSFT191115P001320002019-11-11 2:12PM EST132.000.020.000.000.00-291,66125.00%
MSFT191115P001330002019-11-11 2:46PM EST133.000.030.000.000.00-5732,18225.00%
MSFT191115P001340002019-11-11 3:41PM EST134.000.030.000.000.00-1645,28925.00%
MSFT191115P001350002019-11-11 3:49PM EST135.000.030.000.000.00-49624,49612.50%
MSFT191115P001360002019-11-11 3:42PM EST136.000.040.000.000.00-1593,89012.50%
MSFT191115P001370002019-11-11 3:41PM EST137.000.040.000.000.00-1314,59912.50%
MSFT191115P001380002019-11-11 3:37PM EST138.000.040.000.000.00-3363,06912.50%
MSFT191115P001390002019-11-11 3:43PM EST139.000.050.000.000.00-5372,81912.50%
MSFT191115P001400002019-11-11 3:59PM EST140.000.060.000.000.00-67418,00812.50%
MSFT191115P001410002019-11-11 3:57PM EST141.000.090.000.000.00-2743,2446.25%
MSFT191115P001420002019-11-11 3:57PM EST142.000.120.000.000.00-9052,9046.25%
MSFT191115P001430002019-11-11 3:59PM EST143.000.170.000.000.00-7,76810,6236.25%
MSFT191115P001440002019-11-11 3:59PM EST144.000.290.000.000.00-3,5778,1423.13%
MSFT191115P001450002019-11-11 3:59PM EST145.000.490.000.000.00-4,94414,5501.56%
MSFT191115P001460002019-11-11 3:59PM EST146.000.860.000.000.00-4,9993,7340.39%
MSFT191115P001470002019-11-11 3:59PM EST147.001.420.000.000.00-4,8941,4200.00%
MSFT191115P001480002019-11-11 3:54PM EST148.002.380.000.000.00-1552090.00%
MSFT191115P001490002019-11-11 3:55PM EST149.003.200.000.000.00-1013320.00%
MSFT191115P001500002019-11-11 3:22PM EST150.004.000.000.000.00-718350.00%
MSFT191115P001525002019-11-08 12:25PM EST152.507.600.000.000.00-1160.00%
MSFT191115P001550002019-11-11 10:00AM EST155.009.400.000.000.00-200640.00%
MSFT191115P001575002019-11-08 2:25PM EST157.5012.420.000.000.00-10100.00%
MSFT191115P001600002019-11-04 1:31PM EST160.0015.270.000.000.00-100.00%
MSFT191115P001650002019-10-25 2:50PM EST165.0020.600.000.000.00-800.00%
MSFT191115P001700002019-10-02 2:02PM EST170.0035.0924.1528.300.00---153.22%
MSFT191115P001750002019-10-02 2:00PM EST175.0040.1029.5533.100.00---173.29%
MSFT191115P001800002019-10-17 11:26AM EST180.0040.550.000.000.00-200.00%
MSFT191115P001900002019-11-06 11:44AM EST190.0045.300.000.000.00--00.00%
MSFT191115P001950002019-11-06 11:44AM EST195.0051.250.000.000.00--00.00%
MSFT191115P002000002019-11-04 9:35AM EST200.0055.300.000.000.00-100.00%