MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181221C000600002018-11-21 2:46PM EST60.0043.970.000.000.00-200.00%
MSFT181221C000650002018-11-15 9:34AM EST65.0039.800.000.000.00-100.00%
MSFT181221C000700002018-12-10 9:55AM EST70.0035.250.000.000.00-300.00%
MSFT181221C000750002018-11-28 12:02PM EST75.0034.500.000.000.00-100.00%
MSFT181221C000800002018-12-14 11:51AM EST80.0027.810.000.000.00-500.00%
MSFT181221C000810002018-11-29 2:52PM EST81.0030.250.000.000.00-500.00%
MSFT181221C000850002018-12-11 2:38PM EST85.0023.590.000.000.00-300.00%
MSFT181221C000860002018-12-07 2:46PM EST86.0019.200.000.000.00-300.00%
MSFT181221C000870002018-12-07 2:09PM EST87.0018.480.000.000.00-200.00%
MSFT181221C000880002018-12-07 3:35PM EST88.0017.300.000.000.00-200.00%
MSFT181221C000900002018-12-14 2:54PM EST90.0015.650.000.000.00-100.00%
MSFT181221C000920002018-12-14 11:50PM EST92.0014.380.000.000.00-500.00%
MSFT181221C000930002018-12-14 1:46PM EST93.0013.640.000.000.00-400.00%
MSFT181221C000940002018-12-12 9:35AM EST94.0017.050.000.000.00-400.00%
MSFT181221C000950002018-12-14 3:51PM EST95.0011.100.000.000.00-11800.00%
MSFT181221C000960002018-12-07 3:59PM EST96.009.600.000.000.00-3600.00%
MSFT181221C000970002018-12-14 3:53PM EST97.009.250.000.000.00-100.00%
MSFT181221C000975002018-12-12 3:55PM EST97.5011.940.000.000.00-900.00%
MSFT181221C000980002018-12-11 3:54PM EST98.0011.400.000.000.00-3900.00%
MSFT181221C000990002018-12-12 10:13AM EST99.0012.110.000.000.00-100.00%
MSFT181221C001000002018-12-14 3:46PM EST100.006.360.000.000.00-24000.00%
MSFT181221C001010002018-12-14 3:31PM EST101.005.950.000.000.00-6000.00%
MSFT181221C001020002018-12-14 3:58PM EST102.004.910.000.000.00-6600.00%
MSFT181221C001030002018-12-14 3:59PM EST103.003.980.000.000.00-15400.00%
MSFT181221C001040002018-12-14 3:58PM EST104.003.290.000.000.00-18700.00%
MSFT181221C001050002018-12-14 3:59PM EST105.002.590.000.000.00-54700.00%
MSFT181221C001060002018-12-14 3:59PM EST106.002.020.000.000.00-2,12500.00%
MSFT181221C001070002018-12-14 3:59PM EST107.001.530.000.000.00-3,07203.13%
MSFT181221C001080002018-12-14 3:59PM EST108.001.100.000.000.00-5,46103.13%
MSFT181221C001090002018-12-14 3:59PM EST109.000.760.000.000.00-5,23606.25%
MSFT181221C001100002018-12-14 3:59PM EST110.000.520.000.000.00-9,06706.25%
MSFT181221C001110002018-12-14 3:59PM EST111.000.330.000.000.00-10,340012.50%
MSFT181221C001120002018-12-14 3:59PM EST112.000.220.000.000.00-1,859012.50%
MSFT181221C001130002018-12-14 3:53PM EST113.000.140.000.000.00-434012.50%
MSFT181221C001140002018-12-14 3:49PM EST114.000.090.000.000.00-420012.50%
MSFT181221C001150002018-12-14 3:58PM EST115.000.060.000.000.00-1,750012.50%
MSFT181221C001160002018-12-14 3:02PM EST116.000.040.000.000.00-287025.00%
MSFT181221C001170002018-12-14 3:54PM EST117.000.030.000.000.00-280025.00%
MSFT181221C001180002018-12-14 12:20PM EST118.000.030.000.000.00-25025.00%
MSFT181221C001190002018-12-14 2:32PM EST119.000.020.000.000.00-314025.00%
MSFT181221C001200002018-12-14 3:58PM EST120.000.010.000.000.00-420025.00%
MSFT181221C001210002018-12-12 3:26PM EST121.000.020.000.000.00-3025.00%
MSFT181221C001220002018-12-12 10:38AM EST122.000.020.000.000.00-1025.00%
MSFT181221C001250002018-12-14 3:45PM EST125.000.020.000.000.00-29025.00%
MSFT181221C001300002018-12-14 9:39AM EST130.000.010.000.000.00-1050.00%
MSFT181221C001350002018-12-04 11:58AM EST135.000.010.000.000.00-5050.00%
MSFT181221C001400002018-11-28 3:46PM EST140.000.010.000.000.00-3050.00%
MSFT181221C001450002018-11-16 9:31AM EST145.000.010.000.000.00-49050.00%
MSFT181221C001500002018-10-31 2:22PM EST150.000.010.000.000.00-1050.00%
MSFT181221C001550002018-12-03 9:30AM EST155.000.010.000.000.00-1050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT181221P000600002018-12-10 9:30AM EST60.000.010.010.000.00-10162.50%
MSFT181221P000650002018-12-10 11:11AM EST65.000.010.000.000.00-5050.00%
MSFT181221P000700002018-12-11 11:29AM EST70.000.020.000.000.00-1050.00%
MSFT181221P000750002018-12-10 11:06AM EST75.000.010.000.000.00-16050.00%
MSFT181221P000760002018-12-14 11:50PM EST76.000.010.000.000.00-66050.00%
MSFT181221P000770002018-12-14 9:30AM EST77.000.020.000.000.00-30050.00%
MSFT181221P000780002018-12-06 11:45AM EST78.000.030.000.000.00-125050.00%
MSFT181221P000800002018-12-14 2:34PM EST80.000.010.000.000.00-20050.00%
MSFT181221P000810002018-11-28 3:36PM EST81.000.020.000.000.00-20050.00%
MSFT181221P000820002018-12-06 11:29AM EST82.000.060.000.000.00-8050.00%
MSFT181221P000830002018-11-27 2:33PM EST83.000.070.000.000.00-986050.00%
MSFT181221P000840002018-12-11 2:35PM EST84.000.010.000.000.00-775050.00%
MSFT181221P000850002018-12-14 2:42PM EST85.000.020.000.000.00-194050.00%
MSFT181221P000860002018-12-14 3:19PM EST86.000.020.000.000.00-1050.00%
MSFT181221P000870002018-12-13 10:39AM EST87.000.010.000.000.00-2050.00%
MSFT181221P000880002018-12-14 2:51PM EST88.000.030.000.000.00-1025.00%
MSFT181221P000890002018-12-14 2:58PM EST89.000.030.000.000.00-3025.00%
MSFT181221P000900002018-12-14 3:16PM EST90.000.030.000.000.00-77025.00%
MSFT181221P000910002018-12-13 10:39AM EST91.000.030.000.000.00-13025.00%
MSFT181221P000920002018-12-14 1:42PM EST92.000.040.000.000.00-13025.00%
MSFT181221P000930002018-12-14 3:14PM EST93.000.060.000.000.00-18025.00%
MSFT181221P000940002018-12-14 3:49PM EST94.000.110.000.000.00-434025.00%
MSFT181221P000950002018-12-14 3:58PM EST95.000.110.000.000.00-154025.00%
MSFT181221P000960002018-12-14 3:40PM EST96.000.130.000.000.00-55025.00%
MSFT181221P000970002018-12-14 3:49PM EST97.000.220.000.000.00-39025.00%
MSFT181221P000975002018-12-14 3:58PM EST97.500.210.000.000.00-358012.50%
MSFT181221P000980002018-12-14 3:58PM EST98.000.220.000.000.00-63012.50%
MSFT181221P000990002018-12-14 3:58PM EST99.000.300.000.000.00-250012.50%
MSFT181221P001000002018-12-14 3:59PM EST100.000.400.000.000.00-1,506012.50%
MSFT181221P001010002018-12-14 3:47PM EST101.000.530.000.000.00-347012.50%
MSFT181221P001020002018-12-14 3:55PM EST102.000.630.000.000.00-29906.25%
MSFT181221P001030002018-12-14 3:59PM EST103.000.880.000.000.00-82306.25%
MSFT181221P001040002018-12-14 3:58PM EST104.001.100.000.000.00-71106.25%
MSFT181221P001050002018-12-14 3:59PM EST105.001.500.000.000.00-3,05403.13%
MSFT181221P001060002018-12-14 3:59PM EST106.001.890.000.000.00-3,60600.10%
MSFT181221P001070002018-12-14 3:59PM EST107.002.380.000.000.00-2,43600.00%
MSFT181221P001080002018-12-14 3:58PM EST108.002.920.000.000.00-3,32500.00%
MSFT181221P001090002018-12-14 3:59PM EST109.003.700.000.000.00-1,15400.00%
MSFT181221P001100002018-12-14 3:57PM EST110.004.200.000.000.00-2,10300.00%
MSFT181221P001110002018-12-14 3:58PM EST111.005.000.000.000.00-41300.00%
MSFT181221P001120002018-12-14 3:29PM EST112.005.770.000.000.00-7300.00%
MSFT181221P001130002018-12-14 3:29PM EST113.006.600.000.000.00-5000.00%
MSFT181221P001140002018-12-14 2:38PM EST114.007.950.000.000.00-5300.00%
MSFT181221P001150002018-12-14 3:31PM EST115.008.600.000.000.00-7200.00%
MSFT181221P001160002018-12-13 3:17PM EST116.006.740.000.000.00-700.00%
MSFT181221P001170002018-12-13 10:30AM EST117.007.070.000.000.00-1000.00%
MSFT181221P001180002018-12-12 3:21PM EST118.008.500.000.000.00-200.00%
MSFT181221P001190002018-12-14 10:22AM EST119.009.950.000.000.00-300.00%
MSFT181221P001200002018-12-14 10:13AM EST120.0011.200.000.000.00-600.00%
MSFT181221P001210002018-12-14 11:50PM EST121.0013.100.000.000.00-2100.00%
MSFT181221P001220002018-12-14 11:50PM EST122.0012.150.000.000.00-400.00%
MSFT181221P001250002018-12-13 9:44AM EST125.0015.150.000.000.00-300.00%
MSFT181221P001300002018-12-12 1:55PM EST130.0019.750.000.000.00-10200.00%
MSFT181221P001350002018-12-12 9:30AM EST135.0023.850.000.000.00-2200.00%
MSFT181221P001400002018-12-13 1:51PM EST140.0030.500.000.000.00-400.00%
MSFT181221P001450002018-12-14 11:50PM EST145.0032.550.000.000.00-500.00%
MSFT181221P001500002018-12-14 11:50PM EST150.0038.950.000.000.00-500.00%