MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180706C00085000 | 2018-06-18 1:29PM EDT | 85.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT180706C00091000 | 2018-05-29 2:15PM EDT | 91.00 | 7.45 | 8.35 | 10.70 | 0.00 | - | 125 | 238 | 48.05% |
| MSFT180706C00091500 | 2018-06-01 11:45PM EDT | 91.50 | 8.25 | 9.10 | 9.85 | 0.00 | - | 5 | 5 | 38.87% |
| MSFT180706C00092000 | 2018-06-14 10:29AM EDT | 92.00 | 9.65 | 6.85 | 10.25 | 0.00 | - | 1 | 162 | 54.25% |
| MSFT180706C00092500 | 2018-06-01 11:39AM EDT | 92.50 | 8.52 | 7.00 | 9.25 | +2.27 | +36.32% | 2 | 53 | 43.77% |
| MSFT180706C00093000 | 2018-06-15 2:13PM EDT | 93.00 | 7.98 | 6.00 | 9.25 | -0.21 | -2.56% | 1 | 108 | 50.39% |
| MSFT180706C00093500 | 2018-06-06 3:05PM EDT | 93.50 | 9.24 | 7.00 | 10.20 | 0.00 | - | 1 | 0 | 69.31% |
| MSFT180706C00094000 | 2018-06-06 3:50PM EDT | 94.00 | 8.77 | 6.50 | 9.75 | 0.00 | - | 12 | 229 | 67.70% |
| MSFT180706C00094500 | 2018-06-01 11:45PM EDT | 94.50 | 6.61 | 5.10 | 7.35 | 0.00 | - | 4 | 0 | 38.28% |
| MSFT180706C00095000 | 2018-06-19 3:59PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 85 | 385 | 0.00% |
| MSFT180706C00095500 | 2018-06-06 2:11PM EDT | 95.50 | 7.14 | 5.20 | 8.35 | 0.00 | - | 2 | 118 | 62.04% |
| MSFT180706C00096000 | 2018-06-19 3:56PM EDT | 96.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| MSFT180706C00096500 | 2018-06-18 1:46PM EDT | 96.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 0.00% |
| MSFT180706C00097000 | 2018-06-19 9:41AM EDT | 97.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 15 | 193 | 0.00% |
| MSFT180706C00097500 | 2018-06-15 12:34PM EDT | 97.50 | 3.85 | 3.40 | 3.55 | -0.65 | -14.44% | 29 | 213 | 13.82% |
| MSFT180706C00098000 | 2018-06-18 9:43AM EDT | 98.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 357 | 0.00% |
| MSFT180706C00098500 | 2018-06-19 3:20PM EDT | 98.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 0.00% |
| MSFT180706C00099000 | 2018-06-19 3:18PM EDT | 99.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 53 | 417 | 0.00% |
| MSFT180706C00099500 | 2018-06-19 3:54PM EDT | 99.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 16,318 | 15,432 | 0.00% |
| MSFT180706C00100000 | 2018-06-19 3:57PM EDT | 100.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 499 | 974 | 0.00% |
| MSFT180706C00101000 | 2018-06-19 3:59PM EDT | 101.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 932 | 2,398 | 0.20% |
| MSFT180706C00102000 | 2018-06-19 3:41PM EDT | 102.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 145 | 1,671 | 1.56% |
| MSFT180706C00103000 | 2018-06-19 3:57PM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 93 | 1,003 | 3.13% |
| MSFT180706C00104000 | 2018-06-19 3:56PM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 636 | 3.13% |
| MSFT180706C00105000 | 2018-06-19 3:57PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 97 | 1,042 | 6.25% |
| MSFT180706C00106000 | 2018-06-19 3:24PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 331 | 340 | 6.25% |
| MSFT180706C00107000 | 2018-06-19 1:07PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,621 | 1,662 | 6.25% |
| MSFT180706C00108000 | 2018-06-18 11:33AM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 6.25% |
| MSFT180706C00109000 | 2018-06-18 9:58AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 6.25% |
| MSFT180706C00110000 | 2018-06-18 1:43PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 426 | 12.50% |
| MSFT180706C00111000 | 2018-06-19 3:38PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 310 | 311 | 12.50% |
| MSFT180706C00112000 | 2018-06-13 10:05AM EDT | 112.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 8 | 23.63% |
| MSFT180706C00113000 | 2018-06-08 4:00PM EDT | 113.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 26.95% |
| MSFT180706C00114000 | 2018-06-15 11:00AM EDT | 114.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 3 | 24.61% |
| MSFT180706C00116000 | 2018-06-19 11:03AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT180706P00085000 | 2018-06-19 12:57PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 12.50% |
| MSFT180706P00090000 | 2018-06-19 12:04PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 12.50% |
| MSFT180706P00090500 | 2018-06-14 3:50PM EDT | 90.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 96 | 29.98% |
| MSFT180706P00091000 | 2018-06-18 9:58AM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| MSFT180706P00091500 | 2018-06-15 3:49PM EDT | 91.50 | 0.06 | 0.02 | 0.13 | -0.06 | -50.00% | 1 | 72 | 27.93% |
| MSFT180706P00092000 | 2018-06-12 1:51PM EDT | 92.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 5 | 103 | 26.66% |
| MSFT180706P00092500 | 2018-06-18 9:32AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| MSFT180706P00093000 | 2018-06-19 12:43PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| MSFT180706P00093500 | 2018-06-19 1:30PM EDT | 93.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,382 | 6.25% |
| MSFT180706P00094000 | 2018-06-15 11:00AM EDT | 94.00 | 0.13 | 0.11 | 0.21 | -0.05 | -27.78% | 40 | 2,931 | 24.22% |
| MSFT180706P00094500 | 2018-06-19 9:30AM EDT | 94.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| MSFT180706P00095000 | 2018-06-19 3:23PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 1,774 | 6.25% |
| MSFT180706P00095500 | 2018-06-19 3:24PM EDT | 95.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 1,793 | 6.25% |
| MSFT180706P00096000 | 2018-06-19 1:30PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 6.25% |
| MSFT180706P00096500 | 2018-06-19 10:30AM EDT | 96.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 6.25% |
| MSFT180706P00097000 | 2018-06-19 3:45PM EDT | 97.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 87 | 268 | 6.25% |
| MSFT180706P00097500 | 2018-06-19 3:17PM EDT | 97.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 55 | 277 | 3.13% |
| MSFT180706P00098000 | 2018-06-19 3:24PM EDT | 98.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 307 | 3.13% |
| MSFT180706P00098500 | 2018-06-19 12:53PM EDT | 98.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 42 | 190 | 3.13% |
| MSFT180706P00099000 | 2018-06-19 3:57PM EDT | 99.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 369 | 3.13% |
| MSFT180706P00099500 | 2018-06-19 3:17PM EDT | 99.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 41 | 175 | 1.56% |
| MSFT180706P00100000 | 2018-06-19 3:56PM EDT | 100.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 148 | 574 | 1.56% |
| MSFT180706P00101000 | 2018-06-19 3:56PM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4,226 | 4,221 | 0.00% |
| MSFT180706P00102000 | 2018-06-19 3:45PM EDT | 102.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 561 | 1,006 | 0.00% |
| MSFT180706P00103000 | 2018-06-19 3:45PM EDT | 103.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 15 | 140 | 0.00% |
| MSFT180706P00104000 | 2018-06-19 3:45PM EDT | 104.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 158 | 0.00% |
| MSFT180706P00105000 | 2018-06-15 10:25AM EDT | 105.00 | 4.17 | 3.55 | 6.25 | +0.47 | +12.70% | 1 | 6 | 43.24% |
| MSFT180706P00107000 | 2018-06-12 2:11PM EDT | 107.00 | 5.82 | 5.55 | 6.70 | 0.00 | - | 11 | 20 | 28.27% |
| MSFT180706P00110000 | 2018-06-15 11:55PM EDT | 110.00 | 8.71 | 8.15 | 11.20 | 0.00 | - | 10 | 0 | 60.18% |
| MSFT180706P00112000 | 2018-06-08 4:00PM EDT | 112.00 | 11.00 | 10.25 | 10.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT180706P00113000 | 2018-06-20 6:41AM EDT | 113.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT180706P00116000 | 2018-06-08 4:00PM EDT | 116.00 | 14.65 | 14.25 | 14.45 | 0.00 | - | 4 | 0 | 0.00% |
