MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131C001150002020-01-06 10:08AM EST115.0042.6547.1547.850.00-110.00%
MSFT200131C001200002020-01-16 3:54PM EST120.0047.4042.2042.750.00-1110.00%
MSFT200131C001250002020-01-24 3:43PM EST125.0039.7037.1537.550.00-150.00%
MSFT200131C001300002020-01-27 10:43AM EST130.0032.2032.1532.70-5.25-14.02%420.00%
MSFT200131C001320002020-01-21 11:50AM EST132.0035.8030.0030.800.00---0.00%
MSFT200131C001350002020-01-27 10:18AM EST135.0027.2527.3027.70-3.21-10.54%8400.00%
MSFT200131C001370002020-01-08 9:31AM EST137.0021.9025.2525.850.00--20.00%
MSFT200131C001390002020-01-23 10:05AM EST139.0027.5523.2023.600.00-130.00%
MSFT200131C001400002020-01-24 2:30PM EST140.0022.7022.3522.60-2.00-8.10%6570.00%
MSFT200131C001410002020-01-27 9:48AM EST141.0021.2521.5521.70-3.35-13.62%2060.00%
MSFT200131C001420002020-01-24 3:56PM EST142.0023.2520.3020.650.00-490.00%
MSFT200131C001430002020-01-23 1:21PM EST143.0019.4019.5019.75-5.10-20.82%6420.00%
MSFT200131C001440002020-01-24 2:26PM EST144.0020.9018.3018.800.00-1130.00%
MSFT200131C001450002020-01-27 10:09AM EST145.0016.7517.2517.75-3.60-17.69%1531620.00%
MSFT200131C001460002020-01-24 12:46PM EST146.0020.4016.3517.000.00-12546.68%
MSFT200131C001470002020-01-24 3:40PM EST147.0018.0915.6015.800.00-51270.00%
MSFT200131C001480002020-01-24 3:24PM EST148.0017.6314.3014.900.00-1190.00%
MSFT200131C001490002020-01-24 3:47PM EST149.0016.0013.4013.950.00-21132.81%
MSFT200131C001500002020-01-27 10:24AM EST150.0012.8712.6012.80-2.59-16.75%1181920.00%
MSFT200131C001525002020-01-27 10:49AM EST152.5010.3510.5010.65-2.50-19.46%7530238.38%
MSFT200131C001550002020-01-27 10:18AM EST155.008.208.208.30-2.25-21.53%581,62335.50%
MSFT200131C001575002020-01-27 11:06AM EST157.506.416.406.50-1.93-23.14%2593,20740.72%
MSFT200131C001600002020-01-27 11:03AM EST160.004.854.654.75-1.40-22.40%9154,74140.65%
MSFT200131C001625002020-01-27 11:05AM EST162.503.453.403.50-1.20-25.81%2,5365,55343.19%
MSFT200131C001650002020-01-27 11:08AM EST165.002.362.302.32-0.84-26.25%2,7044,93842.46%
MSFT200131C001675002020-01-27 11:03AM EST167.501.571.501.53-0.54-25.59%7,8934,35443.14%
MSFT200131C001700002020-01-27 11:05AM EST170.000.980.980.99-0.32-24.62%3,0395,80344.09%
MSFT200131C001725002020-01-27 11:00AM EST172.500.620.580.59-0.15-19.48%6513,73344.19%
MSFT200131C001750002020-01-27 11:01AM EST175.000.390.360.37-0.03-7.14%1,4302,36245.36%
MSFT200131C001775002020-01-27 10:55AM EST177.500.250.240.250.00-1541,49447.36%
MSFT200131C001800002020-01-27 10:42AM EST180.000.150.150.16-0.01-6.25%28267648.83%
MSFT200131C001825002020-01-27 10:58AM EST182.500.120.120.13+0.02+20.00%8542051.86%
MSFT200131C001850002020-01-27 10:30AM EST185.000.080.080.09+0.01+14.29%27995953.52%
MSFT200131C001875002020-01-27 11:10AM EST187.500.050.060.060.00-2738655.27%
MSFT200131C001900002020-01-27 11:10AM EST190.000.040.040.05+0.01+33.33%3025757.42%
MSFT200131C001925002020-01-27 11:10AM EST192.500.030.030.040.00-20-59.77%
MSFT200131C001950002020-01-27 10:38AM EST195.000.030.020.03+0.01+50.00%20385561.33%
MSFT200131C002000002020-01-27 10:43AM EST200.000.020.010.020.00-77-64.84%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200131P001150002020-01-23 2:02PM EST115.000.020.000.010.00-550696.88%
MSFT200131P001200002020-01-22 3:29PM EST120.000.010.000.030.00-10195.31%
MSFT200131P001250002020-01-24 1:25PM EST125.000.030.010.030.00-9010486.72%
MSFT200131P001300002020-01-27 10:09AM EST130.000.010.010.02-0.08-88.89%19672.66%
MSFT200131P001310002020-01-27 10:52AM EST131.000.020.010.03-0.02-50.00%930-72.66%
MSFT200131P001320002020-01-21 10:17AM EST132.000.040.010.030.00-18-70.31%
MSFT200131P001330002020-01-27 10:04AM EST133.000.040.020.03+0.02+100.00%77-69.53%
MSFT200131P001340002020-01-27 9:47AM EST134.000.050.000.03+0.02+66.67%22-64.06%
MSFT200131P001350002020-01-27 11:10AM EST135.000.020.020.030.00-2328064.84%
MSFT200131P001360002020-01-22 10:39AM EST136.000.080.030.04+0.02+33.33%12265.63%
MSFT200131P001370002020-01-24 10:13AM EST137.000.020.030.040.00-24114963.28%
MSFT200131P001380002020-01-27 10:54AM EST138.000.050.040.06-0.02-28.57%214763.67%
MSFT200131P001390002020-01-27 9:54AM EST139.000.080.050.06+0.02+33.33%32262.11%
MSFT200131P001400002020-01-27 11:10AM EST140.000.060.060.070.00-276060.94%
MSFT200131P001410002020-01-24 11:06AM EST141.000.110.060.08+0.08+266.67%362559.18%
MSFT200131P001420002020-01-27 11:10AM EST142.000.080.080.10+0.02+33.33%111758.79%
MSFT200131P001430002020-01-24 3:57PM EST143.000.140.090.10+0.07+100.00%220256.84%
MSFT200131P001440002020-01-24 3:56PM EST144.000.150.100.12+0.07+87.50%129955.47%
MSFT200131P001450002020-01-27 11:10AM EST145.000.120.120.13+0.03+33.33%7879054.10%
MSFT200131P001460002020-01-27 10:23AM EST146.000.190.150.16+0.07+58.33%14157753.52%
MSFT200131P001470002020-01-27 11:06AM EST147.000.180.180.19+0.06+50.00%8258852.54%
MSFT200131P001480002020-01-27 11:04AM EST148.000.210.220.23+0.07+50.00%491,34151.76%
MSFT200131P001490002020-01-27 11:05AM EST149.000.260.260.27+0.10+62.50%5626650.59%
MSFT200131P001500002020-01-27 11:05AM EST150.000.320.320.33+0.12+60.00%1,0851,96250.00%
MSFT200131P001525002020-01-27 10:45AM EST152.500.590.520.55+0.30+103.45%8151,36548.83%
MSFT200131P001550002020-01-27 11:03AM EST155.000.910.890.90+0.43+89.58%1,0872,40447.68%
MSFT200131P001575002020-01-27 11:10AM EST157.501.541.521.53+0.76+97.44%6062,40348.34%
MSFT200131P001600002020-01-27 11:06AM EST160.002.392.372.39+1.10+85.27%8252,69748.68%
MSFT200131P001625002020-01-27 11:05AM EST162.503.403.403.50+1.33+64.25%1,0082,19548.85%
MSFT200131P001650002020-01-27 11:07AM EST165.004.964.955.00+1.80+56.96%5271,93950.32%
MSFT200131P001675002020-01-27 10:57AM EST167.506.856.606.70+2.23+48.27%3331,03151.25%
MSFT200131P001700002020-01-27 10:29AM EST170.008.358.408.50+2.00+31.50%2367550.83%
MSFT200131P001725002020-01-24 3:01PM EST172.5010.7510.6510.80+2.55+31.10%8117255.86%
MSFT200131P001750002020-01-24 3:01PM EST175.0014.6512.9513.15+4.30+41.55%26960.55%
MSFT200131P001775002020-01-24 11:08AM EST177.5014.0515.2015.45+1.34+10.54%11462.89%
MSFT200131P001800002020-01-21 11:35AM EST180.0012.3617.6017.950.00-61668.51%
MSFT200131P001825002020-01-24 3:35PM EST182.5017.5720.0020.450.00---73.68%
MSFT200131P001850002020-01-24 12:41PM EST185.0018.7522.4022.900.00---77.64%
MSFT200131P001875002020-01-21 12:16PM EST187.5019.9025.0025.350.00---84.47%
MSFT200131P001900002020-01-21 11:33AM EST190.0022.0027.3527.850.00---87.65%
MSFT200131P001950002020-01-21 12:15PM EST195.0027.4032.3032.900.00---98.68%