MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180921C00035000 | 2018-08-17 11:58PM EDT | 35.00 | 72.15 | 72.50 | 72.95 | 0.00 | - | 22 | 48 | 0.00% |
| MSFT180921C00037500 | 2018-08-03 11:52PM EDT | 37.50 | 68.95 | 68.00 | 72.20 | 0.00 | - | 24 | 24 | 0.00% |
| MSFT180921C00040000 | 2018-09-19 10:51PM EDT | 40.00 | 30.41 | 69.45 | 73.90 | +30.41 | +100.00% | 1 | 0 | 1,057.03% |
| MSFT180921C00042500 | 2018-09-19 1:49PM EDT | 42.50 | 68.69 | 67.30 | 70.35 | +14.34 | +26.38% | 2 | 0 | 853.52% |
| MSFT180921C00050000 | 2018-08-15 12:04PM EDT | 50.00 | 57.45 | 55.40 | 59.85 | 0.00 | - | 40 | 55 | 0.00% |
| MSFT180921C00055000 | 2018-08-14 3:22PM EDT | 55.00 | 54.65 | 50.50 | 55.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT180921C00060000 | 2018-09-19 10:24AM EDT | 60.00 | 51.75 | 51.55 | 51.95 | -1.83 | -3.42% | 5 | 67 | 343.75% |
| MSFT180921C00062500 | 2018-08-14 2:29PM EDT | 62.50 | 46.86 | 43.20 | 47.40 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT180921C00065000 | 2018-08-15 10:18AM EDT | 65.00 | 42.70 | 40.60 | 45.10 | 0.00 | - | 12 | 12 | 0.00% |
| MSFT180921C00067500 | 2018-09-19 9:51AM EDT | 67.50 | 44.97 | 42.10 | 46.35 | +1.47 | +3.38% | 1 | 25 | 262.50% |
| MSFT180921C00070000 | 2018-09-17 3:35PM EDT | 70.00 | 42.11 | 39.60 | 43.60 | 0.00 | - | 5 | 2,096 | 525.49% |
| MSFT180921C00072500 | 2018-09-10 9:44AM EDT | 72.50 | 36.41 | 38.55 | 43.00 | 0.00 | - | 9 | 267 | 468.56% |
| MSFT180921C00075000 | 2018-09-18 2:55PM EDT | 75.00 | 36.95 | 36.60 | 36.90 | 0.00 | - | 2 | 201 | 229.69% |
| MSFT180921C00077500 | 2018-09-18 2:30PM EDT | 77.50 | 35.40 | 32.10 | 35.90 | 0.00 | - | 1 | 107 | 420.61% |
| MSFT180921C00080000 | 2018-09-18 11:50AM EDT | 80.00 | 32.70 | 30.95 | 33.50 | 0.00 | - | 5 | 428 | 290.43% |
| MSFT180921C00082500 | 2018-09-19 2:41PM EDT | 82.50 | 28.95 | 29.10 | 29.45 | -1.85 | -6.01% | 3 | 72 | 189.84% |
| MSFT180921C00085000 | 2018-09-18 12:22PM EDT | 85.00 | 28.37 | 25.95 | 27.95 | 0.00 | - | 5 | 285 | 211.72% |
| MSFT180921C00087500 | 2018-09-19 3:36PM EDT | 87.50 | 24.28 | 24.10 | 24.35 | -0.14 | -0.57% | 12 | 339 | 135.94% |
| MSFT180921C00090000 | 2018-09-19 2:53PM EDT | 90.00 | 21.56 | 21.60 | 21.90 | -1.69 | -7.27% | 16 | 2,103 | 133.59% |
| MSFT180921C00092000 | 2018-09-14 3:35PM EDT | 92.00 | 21.25 | 20.95 | 22.30 | +5.08 | +31.42% | 1 | 1 | 277.73% |
| MSFT180921C00092500 | 2018-09-19 1:04PM EDT | 92.50 | 18.71 | 19.10 | 19.45 | -2.39 | -11.33% | 18 | 693 | 125.78% |
| MSFT180921C00094000 | 2018-09-19 3:24PM EDT | 94.00 | 17.63 | 17.45 | 18.95 | +3.33 | +23.29% | 1 | 1 | 169.73% |
| MSFT180921C00095000 | 2018-09-19 3:20PM EDT | 95.00 | 16.66 | 16.60 | 16.95 | -1.80 | -9.75% | 52 | 2,006 | 110.16% |
| MSFT180921C00097500 | 2018-09-19 2:16PM EDT | 97.50 | 14.08 | 14.10 | 14.35 | -1.75 | -11.05% | 1 | 7,276 | 81.25% |
| MSFT180921C00098000 | 2018-09-18 3:02PM EDT | 98.00 | 15.58 | 13.00 | 14.90 | 0.00 | - | 1 | 164 | 116.02% |
| MSFT180921C00099000 | 2018-09-13 3:38PM EDT | 99.00 | 13.57 | 14.10 | 14.95 | 0.00 | - | 1 | 180 | 200.29% |
| MSFT180921C00099500 | 2018-08-24 11:50PM EDT | 99.50 | 7.90 | 8.65 | 9.45 | 0.00 | - | 64 | 75 | 0.00% |
| MSFT180921C00100000 | 2018-09-19 3:50PM EDT | 100.00 | 11.95 | 11.60 | 11.75 | -1.50 | -11.15% | 127 | 16,970 | 75.00% |
| MSFT180921C00101000 | 2018-09-18 1:38PM EDT | 101.00 | 12.35 | 9.85 | 11.95 | 0.00 | - | 2 | 131 | 89.84% |
| MSFT180921C00102000 | 2018-09-18 10:42AM EDT | 102.00 | 11.30 | 9.60 | 9.85 | 0.00 | - | 20 | 508 | 57.03% |
| MSFT180921C00103000 | 2018-09-18 3:57PM EDT | 103.00 | 10.47 | 7.95 | 9.15 | 0.00 | - | 4 | 220 | 94.04% |
| MSFT180921C00104000 | 2018-09-18 11:08AM EDT | 104.00 | 9.23 | 7.00 | 8.95 | 0.00 | - | 2 | 474 | 74.61% |
| MSFT180921C00105000 | 2018-09-19 3:59PM EDT | 105.00 | 6.71 | 6.65 | 6.80 | -1.59 | -19.16% | 918 | 26,427 | 52.54% |
| MSFT180921C00106000 | 2018-09-19 1:12PM EDT | 106.00 | 5.25 | 5.65 | 5.85 | -2.25 | -30.00% | 3 | 1,087 | 50.59% |
| MSFT180921C00107000 | 2018-09-19 3:07PM EDT | 107.00 | 4.60 | 4.65 | 4.85 | -1.79 | -28.01% | 1,986 | 2,828 | 43.56% |
| MSFT180921C00108000 | 2018-09-19 3:54PM EDT | 108.00 | 3.80 | 3.65 | 3.85 | -1.86 | -32.86% | 16 | 3,421 | 36.43% |
| MSFT180921C00109000 | 2018-09-19 3:46PM EDT | 109.00 | 2.94 | 2.74 | 2.91 | -1.79 | -37.84% | 62 | 1,760 | 32.32% |
| MSFT180921C00110000 | 2018-09-19 3:57PM EDT | 110.00 | 1.85 | 1.86 | 1.97 | -1.60 | -46.38% | 4,436 | 42,295 | 26.47% |
| MSFT180921C00111000 | 2018-09-19 3:58PM EDT | 111.00 | 1.13 | 1.11 | 1.16 | -1.38 | -54.98% | 4,001 | 7,150 | 23.10% |
| MSFT180921C00112000 | 2018-09-19 3:59PM EDT | 112.00 | 0.55 | 0.53 | 0.56 | -1.17 | -68.02% | 5,163 | 9,801 | 21.19% |
| MSFT180921C00113000 | 2018-09-19 3:59PM EDT | 113.00 | 0.22 | 0.21 | 0.23 | -0.75 | -77.32% | 3,751 | 8,831 | 20.95% |
| MSFT180921C00114000 | 2018-09-19 3:59PM EDT | 114.00 | 0.09 | 0.07 | 0.09 | -0.38 | -80.85% | 2,526 | 6,997 | 21.88% |
| MSFT180921C00115000 | 2018-09-19 3:55PM EDT | 115.00 | 0.08 | 0.01 | 0.03 | -0.13 | -61.90% | 3,175 | 37,101 | 22.27% |
| MSFT180921C00116000 | 2018-09-19 3:57PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 230 | 2,832 | 23.44% |
| MSFT180921C00117000 | 2018-09-19 11:33AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 89 | 1,621 | 28.13% |
| MSFT180921C00118000 | 2018-09-19 10:20AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 818 | 32.03% |
| MSFT180921C00119000 | 2018-09-18 3:18PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 355 | 36.72% |
| MSFT180921C00120000 | 2018-09-19 3:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,760 | 40.63% |
| MSFT180921C00121000 | 2018-09-17 10:08AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 44.53% |
| MSFT180921C00122000 | 2018-09-13 9:47AM EDT | 122.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 93 | 56.25% |
| MSFT180921C00123000 | 2018-09-14 11:44PM EDT | 123.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 62 | 62 | 59.38% |
| MSFT180921C00125000 | 2018-09-07 3:47PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 419 | 8,804 | 63.28% |
| MSFT180921C00130000 | 2018-09-05 1:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,538 | 71.88% |
| MSFT180921C00135000 | 2018-08-10 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 208 | 95.31% |
| MSFT180921C00140000 | 2018-09-07 11:58PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 120.31% |
| MSFT180921C00145000 | 2018-07-27 5:58PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 132.81% |
| MSFT180921C00150000 | 2018-08-03 11:52PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 140.63% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180921P00035000 | 2018-06-19 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 560 | 525.00% |
| MSFT180921P00037500 | 2018-06-05 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 2,114 | 475.00% |
| MSFT180921P00040000 | 2018-06-05 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 646 | 468.75% |
| MSFT180921P00042500 | 2018-05-14 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 803 | 824 | 443.75% |
| MSFT180921P00045000 | 2018-07-12 12:37PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 1,503 | 418.75% |
| MSFT180921P00047500 | 2018-09-06 9:30AM EDT | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 418.75% |
| MSFT180921P00050000 | 2018-07-17 12:15PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 650 | 368.75% |
| MSFT180921P00055000 | 2018-07-12 12:37PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | +0.03 | +100.00% | 1 | 991 | 331.25% |
| MSFT180921P00060000 | 2018-08-22 9:56AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,765 | 290.63% |
| MSFT180921P00062500 | 2018-07-24 12:53PM EDT | 62.50 | 0.01 | 0.03 | 0.03 | 0.00 | - | 9 | 1,988 | 304.69% |
| MSFT180921P00065000 | 2018-09-04 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,422 | 237.50% |
| MSFT180921P00067500 | 2018-07-31 10:46AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,450 | 225.00% |
| MSFT180921P00070000 | 2018-07-26 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 7,798 | 225.00% |
| MSFT180921P00072500 | 2018-08-08 11:18AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,454 | 193.75% |
| MSFT180921P00075000 | 2018-08-16 2:00PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 2,811 | 193.75% |
| MSFT180921P00077500 | 2018-08-23 3:53PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,384 | 168.75% |
| MSFT180921P00080000 | 2018-08-28 3:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 13,997 | 153.13% |
| MSFT180921P00082500 | 2018-09-11 3:43PM EDT | 82.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 11,774 | 150.00% |
| MSFT180921P00085000 | 2018-09-14 1:08PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 140 | 15,527 | 135.94% |
| MSFT180921P00087500 | 2018-09-14 3:42PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 13,146 | 121.88% |
| MSFT180921P00090000 | 2018-09-18 2:37PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 9,349 | 109.38% |
| MSFT180921P00092000 | 2018-09-14 11:44PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 18 | 104.69% |
| MSFT180921P00092500 | 2018-09-14 12:22PM EDT | 92.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 63 | 5,385 | 101.56% |
| MSFT180921P00094000 | 2018-09-14 11:44PM EDT | 94.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 12 | 96.88% |
| MSFT180921P00095000 | 2018-09-14 3:29PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 9,127 | 89.06% |
| MSFT180921P00096000 | 2018-09-13 2:14PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 153 | 75.00% |
| MSFT180921P00097000 | 2018-09-14 1:55PM EDT | 97.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 15 | 77 | 83.59% |
| MSFT180921P00097500 | 2018-09-19 12:12PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 8,162 | 67.19% |
| MSFT180921P00098000 | 2018-09-17 12:20PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 176 | 73.44% |
| MSFT180921P00099000 | 2018-09-17 3:39PM EDT | 99.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 223 | 71.09% |
| MSFT180921P00099500 | 2018-09-17 11:28AM EDT | 99.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 260 | 67.97% |
| MSFT180921P00100000 | 2018-09-19 12:34PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 13,666 | 60.16% |
| MSFT180921P00101000 | 2018-09-18 9:46AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 55.47% |
| MSFT180921P00102000 | 2018-09-19 3:26PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 185 | 873 | 53.13% |
| MSFT180921P00103000 | 2018-09-19 1:16PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,955 | 2,686 | 50.00% |
| MSFT180921P00104000 | 2018-09-19 10:46AM EDT | 104.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 1,460 | 51.76% |
| MSFT180921P00105000 | 2018-09-19 3:37PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 320 | 13,885 | 42.19% |
| MSFT180921P00106000 | 2018-09-19 3:52PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 58 | 2,305 | 36.72% |
| MSFT180921P00107000 | 2018-09-19 3:59PM EDT | 107.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 594 | 7,374 | 33.99% |
| MSFT180921P00108000 | 2018-09-19 3:54PM EDT | 108.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1,007 | 3,219 | 29.10% |
| MSFT180921P00109000 | 2018-09-19 3:59PM EDT | 109.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,991 | 6,020 | 25.10% |
| MSFT180921P00110000 | 2018-09-19 3:59PM EDT | 110.00 | 0.19 | 0.17 | 0.20 | +0.07 | +58.33% | 3,127 | 12,046 | 23.49% |
| MSFT180921P00111000 | 2018-09-19 3:58PM EDT | 111.00 | 0.41 | 0.38 | 0.42 | +0.24 | +141.18% | 5,097 | 7,129 | 21.78% |
| MSFT180921P00112000 | 2018-09-19 3:53PM EDT | 112.00 | 0.75 | 0.80 | 0.86 | +0.41 | +120.59% | 2,666 | 6,348 | 21.19% |
| MSFT180921P00113000 | 2018-09-19 3:52PM EDT | 113.00 | 1.39 | 1.44 | 1.55 | +0.76 | +120.63% | 1,464 | 3,447 | 21.73% |
| MSFT180921P00114000 | 2018-09-19 3:53PM EDT | 114.00 | 2.25 | 2.25 | 2.43 | +1.12 | +99.12% | 850 | 2,313 | 24.32% |
| MSFT180921P00115000 | 2018-09-19 2:16PM EDT | 115.00 | 3.49 | 3.15 | 3.45 | +1.65 | +89.67% | 85 | 1,438 | 32.52% |
| MSFT180921P00116000 | 2018-09-19 1:54PM EDT | 116.00 | 4.44 | 4.20 | 4.45 | +1.70 | +62.04% | 26 | 337 | 39.26% |
| MSFT180921P00117000 | 2018-09-19 9:52AM EDT | 117.00 | 5.10 | 5.15 | 5.45 | +1.35 | +36.00% | 152 | 425 | 45.61% |
| MSFT180921P00118000 | 2018-09-18 3:50PM EDT | 118.00 | 4.75 | 6.15 | 6.45 | 0.00 | - | 116 | 271 | 51.76% |
| MSFT180921P00119000 | 2018-09-19 3:47PM EDT | 119.00 | 7.20 | 6.00 | 7.45 | +0.80 | +12.50% | 1 | 24 | 57.62% |
| MSFT180921P00120000 | 2018-09-19 12:55PM EDT | 120.00 | 8.82 | 8.05 | 8.45 | +2.12 | +31.64% | 66 | 96 | 63.48% |
| MSFT180921P00121000 | 2018-09-11 2:07PM EDT | 121.00 | 10.13 | 7.30 | 8.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT180921P00125000 | 2018-08-15 1:57PM EDT | 125.00 | 17.70 | 16.95 | 18.70 | 0.00 | - | 43 | 0 | 280.27% |
| MSFT180921P00135000 | 2018-08-17 11:58PM EDT | 135.00 | 26.50 | 27.35 | 27.50 | 0.00 | - | 10 | 0 | 344.04% |
| MSFT180921P00140000 | 2018-08-17 11:58PM EDT | 140.00 | 31.00 | 31.90 | 34.70 | -1.05 | -3.39% | 1 | 0 | 410.16% |
