MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180706C000850002018-06-18 1:29PM EDT85.0015.950.000.000.00-130.00%
MSFT180706C000910002018-05-29 2:15PM EDT91.007.458.3510.700.00-12523848.05%
MSFT180706C000915002018-06-01 11:45PM EDT91.508.259.109.850.00-5538.87%
MSFT180706C000920002018-06-14 10:29AM EDT92.009.656.8510.250.00-116254.25%
MSFT180706C000925002018-06-01 11:39AM EDT92.508.527.009.25+2.27+36.32%25343.77%
MSFT180706C000930002018-06-15 2:13PM EDT93.007.986.009.25-0.21-2.56%110850.39%
MSFT180706C000935002018-06-06 3:05PM EDT93.509.247.0010.200.00-1069.31%
MSFT180706C000940002018-06-06 3:50PM EDT94.008.776.509.750.00-1222967.70%
MSFT180706C000945002018-06-01 11:45PM EDT94.506.615.107.350.00-4038.28%
MSFT180706C000950002018-06-19 3:59PM EDT95.006.200.000.000.00-853850.00%
MSFT180706C000955002018-06-06 2:11PM EDT95.507.145.208.350.00-211862.04%
MSFT180706C000960002018-06-19 3:56PM EDT96.005.250.000.000.00-201200.00%
MSFT180706C000965002018-06-18 1:46PM EDT96.504.850.000.000.00-81630.00%
MSFT180706C000970002018-06-19 9:41AM EDT97.003.730.000.000.00-151930.00%
MSFT180706C000975002018-06-15 12:34PM EDT97.503.853.403.55-0.65-14.44%2921313.82%
MSFT180706C000980002018-06-18 9:43AM EDT98.002.890.000.000.00-103570.00%
MSFT180706C000985002018-06-19 3:20PM EDT98.502.780.000.000.00-25920.00%
MSFT180706C000990002018-06-19 3:18PM EDT99.002.500.000.000.00-534170.00%
MSFT180706C000995002018-06-19 3:54PM EDT99.502.340.000.000.00-16,31815,4320.00%
MSFT180706C001000002018-06-19 3:57PM EDT100.002.080.000.000.00-4999740.00%
MSFT180706C001010002018-06-19 3:59PM EDT101.001.430.000.000.00-9322,3980.20%
MSFT180706C001020002018-06-19 3:41PM EDT102.000.850.000.000.00-1451,6711.56%
MSFT180706C001030002018-06-19 3:57PM EDT103.000.620.000.000.00-931,0033.13%
MSFT180706C001040002018-06-19 3:56PM EDT104.000.380.000.000.00-116363.13%
MSFT180706C001050002018-06-19 3:57PM EDT105.000.220.000.000.00-971,0426.25%
MSFT180706C001060002018-06-19 3:24PM EDT106.000.100.000.000.00-3313406.25%
MSFT180706C001070002018-06-19 1:07PM EDT107.000.070.000.000.00-1,6211,6626.25%
MSFT180706C001080002018-06-18 11:33AM EDT108.000.060.000.000.00-91046.25%
MSFT180706C001090002018-06-18 9:58AM EDT109.000.020.000.000.00-17006.25%
MSFT180706C001100002018-06-18 1:43PM EDT110.000.040.000.000.00-1842612.50%
MSFT180706C001110002018-06-19 3:38PM EDT111.000.020.000.000.00-31031112.50%
MSFT180706C001120002018-06-13 10:05AM EDT112.000.020.000.04-0.04-66.67%1823.63%
MSFT180706C001130002018-06-08 4:00PM EDT113.000.020.000.060.00-5026.95%
MSFT180706C001140002018-06-15 11:00AM EDT114.000.030.000.02+0.01+50.00%2324.61%
MSFT180706C001160002018-06-19 11:03AM EDT116.000.020.000.000.00-44412.50%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180706P000850002018-06-19 12:57PM EDT85.000.020.000.000.00-84012.50%
MSFT180706P000900002018-06-19 12:04PM EDT90.000.030.000.000.00-162712.50%
MSFT180706P000905002018-06-14 3:50PM EDT90.500.050.010.120.00-109629.98%
MSFT180706P000910002018-06-18 9:58AM EDT91.000.070.000.000.00-15012.50%
MSFT180706P000915002018-06-15 3:49PM EDT91.500.060.020.13-0.06-50.00%17227.93%
MSFT180706P000920002018-06-12 1:51PM EDT92.000.100.090.130.00-510326.66%
MSFT180706P000925002018-06-18 9:32AM EDT92.500.150.000.000.00-14512.50%
MSFT180706P000930002018-06-19 12:43PM EDT93.000.100.000.000.00-58012.50%
MSFT180706P000935002018-06-19 1:30PM EDT93.500.140.000.000.00-51,3826.25%
MSFT180706P000940002018-06-15 11:00AM EDT94.000.130.110.21-0.05-27.78%402,93124.22%
MSFT180706P000945002018-06-19 9:30AM EDT94.500.230.000.000.00-1776.25%
MSFT180706P000950002018-06-19 3:23PM EDT95.000.200.000.000.00-691,7746.25%
MSFT180706P000955002018-06-19 3:24PM EDT95.500.220.000.000.00-351,7936.25%
MSFT180706P000960002018-06-19 1:30PM EDT96.000.320.000.000.00-61036.25%
MSFT180706P000965002018-06-19 10:30AM EDT96.500.520.000.000.00-16316.25%
MSFT180706P000970002018-06-19 3:45PM EDT97.000.370.000.000.00-872686.25%
MSFT180706P000975002018-06-19 3:17PM EDT97.500.460.000.000.00-552773.13%
MSFT180706P000980002018-06-19 3:24PM EDT98.000.570.000.000.00-163073.13%
MSFT180706P000985002018-06-19 12:53PM EDT98.500.720.000.000.00-421903.13%
MSFT180706P000990002018-06-19 3:57PM EDT99.000.680.000.000.00-643693.13%
MSFT180706P000995002018-06-19 3:17PM EDT99.500.940.000.000.00-411751.56%
MSFT180706P001000002018-06-19 3:56PM EDT100.000.990.000.000.00-1485741.56%
MSFT180706P001010002018-06-19 3:56PM EDT101.001.400.000.000.00-4,2264,2210.00%
MSFT180706P001020002018-06-19 3:45PM EDT102.002.120.000.000.00-5611,0060.00%
MSFT180706P001030002018-06-19 3:45PM EDT103.002.810.000.000.00-151400.00%
MSFT180706P001040002018-06-19 3:45PM EDT104.003.600.000.000.00-401580.00%
MSFT180706P001050002018-06-15 10:25AM EDT105.004.173.556.25+0.47+12.70%1643.24%
MSFT180706P001070002018-06-12 2:11PM EDT107.005.825.556.700.00-112028.27%
MSFT180706P001100002018-06-15 11:55PM EDT110.008.718.1511.200.00-10060.18%
MSFT180706P001120002018-06-08 4:00PM EDT112.0011.0010.2510.500.00-200.00%
MSFT180706P001130002018-06-20 6:41AM EDT113.0012.550.000.000.00-100.00%
MSFT180706P001160002018-06-08 4:00PM EDT116.0014.6514.2514.450.00-400.00%