MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180921C000350002018-08-17 11:58PM EDT35.0072.1572.5072.950.00-22480.00%
MSFT180921C000375002018-08-03 11:52PM EDT37.5068.9568.0072.200.00-24240.00%
MSFT180921C000400002018-09-19 10:51PM EDT40.0030.4169.4573.90+30.41+100.00%101,057.03%
MSFT180921C000425002018-09-19 1:49PM EDT42.5068.6967.3070.35+14.34+26.38%20853.52%
MSFT180921C000500002018-08-15 12:04PM EDT50.0057.4555.4059.850.00-40550.00%
MSFT180921C000550002018-08-14 3:22PM EDT55.0054.6550.5055.000.00-20000.00%
MSFT180921C000600002018-09-19 10:24AM EDT60.0051.7551.5551.95-1.83-3.42%567343.75%
MSFT180921C000625002018-08-14 2:29PM EDT62.5046.8643.2047.400.00-3600.00%
MSFT180921C000650002018-08-15 10:18AM EDT65.0042.7040.6045.100.00-12120.00%
MSFT180921C000675002018-09-19 9:51AM EDT67.5044.9742.1046.35+1.47+3.38%125262.50%
MSFT180921C000700002018-09-17 3:35PM EDT70.0042.1139.6043.600.00-52,096525.49%
MSFT180921C000725002018-09-10 9:44AM EDT72.5036.4138.5543.000.00-9267468.56%
MSFT180921C000750002018-09-18 2:55PM EDT75.0036.9536.6036.900.00-2201229.69%
MSFT180921C000775002018-09-18 2:30PM EDT77.5035.4032.1035.900.00-1107420.61%
MSFT180921C000800002018-09-18 11:50AM EDT80.0032.7030.9533.500.00-5428290.43%
MSFT180921C000825002018-09-19 2:41PM EDT82.5028.9529.1029.45-1.85-6.01%372189.84%
MSFT180921C000850002018-09-18 12:22PM EDT85.0028.3725.9527.950.00-5285211.72%
MSFT180921C000875002018-09-19 3:36PM EDT87.5024.2824.1024.35-0.14-0.57%12339135.94%
MSFT180921C000900002018-09-19 2:53PM EDT90.0021.5621.6021.90-1.69-7.27%162,103133.59%
MSFT180921C000920002018-09-14 3:35PM EDT92.0021.2520.9522.30+5.08+31.42%11277.73%
MSFT180921C000925002018-09-19 1:04PM EDT92.5018.7119.1019.45-2.39-11.33%18693125.78%
MSFT180921C000940002018-09-19 3:24PM EDT94.0017.6317.4518.95+3.33+23.29%11169.73%
MSFT180921C000950002018-09-19 3:20PM EDT95.0016.6616.6016.95-1.80-9.75%522,006110.16%
MSFT180921C000975002018-09-19 2:16PM EDT97.5014.0814.1014.35-1.75-11.05%17,27681.25%
MSFT180921C000980002018-09-18 3:02PM EDT98.0015.5813.0014.900.00-1164116.02%
MSFT180921C000990002018-09-13 3:38PM EDT99.0013.5714.1014.950.00-1180200.29%
MSFT180921C000995002018-08-24 11:50PM EDT99.507.908.659.450.00-64750.00%
MSFT180921C001000002018-09-19 3:50PM EDT100.0011.9511.6011.75-1.50-11.15%12716,97075.00%
MSFT180921C001010002018-09-18 1:38PM EDT101.0012.359.8511.950.00-213189.84%
MSFT180921C001020002018-09-18 10:42AM EDT102.0011.309.609.850.00-2050857.03%
MSFT180921C001030002018-09-18 3:57PM EDT103.0010.477.959.150.00-422094.04%
MSFT180921C001040002018-09-18 11:08AM EDT104.009.237.008.950.00-247474.61%
MSFT180921C001050002018-09-19 3:59PM EDT105.006.716.656.80-1.59-19.16%91826,42752.54%
MSFT180921C001060002018-09-19 1:12PM EDT106.005.255.655.85-2.25-30.00%31,08750.59%
MSFT180921C001070002018-09-19 3:07PM EDT107.004.604.654.85-1.79-28.01%1,9862,82843.56%
MSFT180921C001080002018-09-19 3:54PM EDT108.003.803.653.85-1.86-32.86%163,42136.43%
MSFT180921C001090002018-09-19 3:46PM EDT109.002.942.742.91-1.79-37.84%621,76032.32%
MSFT180921C001100002018-09-19 3:57PM EDT110.001.851.861.97-1.60-46.38%4,43642,29526.47%
MSFT180921C001110002018-09-19 3:58PM EDT111.001.131.111.16-1.38-54.98%4,0017,15023.10%
MSFT180921C001120002018-09-19 3:59PM EDT112.000.550.530.56-1.17-68.02%5,1639,80121.19%
MSFT180921C001130002018-09-19 3:59PM EDT113.000.220.210.23-0.75-77.32%3,7518,83120.95%
MSFT180921C001140002018-09-19 3:59PM EDT114.000.090.070.09-0.38-80.85%2,5266,99721.88%
MSFT180921C001150002018-09-19 3:55PM EDT115.000.080.010.03-0.13-61.90%3,17537,10122.27%
MSFT180921C001160002018-09-19 3:57PM EDT116.000.010.000.01-0.07-87.50%2302,83223.44%
MSFT180921C001170002018-09-19 11:33AM EDT117.000.010.000.01-0.03-75.00%891,62128.13%
MSFT180921C001180002018-09-19 10:20AM EDT118.000.010.000.010.00-10081832.03%
MSFT180921C001190002018-09-18 3:18PM EDT119.000.010.000.010.00-2035536.72%
MSFT180921C001200002018-09-19 3:44PM EDT120.000.010.000.010.00-116,76040.63%
MSFT180921C001210002018-09-17 10:08AM EDT121.000.010.000.010.00-14244.53%
MSFT180921C001220002018-09-13 9:47AM EDT122.000.020.000.060.00-59356.25%
MSFT180921C001230002018-09-14 11:44PM EDT123.000.020.000.050.00-626259.38%
MSFT180921C001250002018-09-07 3:47PM EDT125.000.010.010.020.00-4198,80463.28%
MSFT180921C001300002018-09-05 1:31PM EDT130.000.010.000.010.00-701,53871.88%
MSFT180921C001350002018-08-10 1:08PM EDT135.000.010.000.02-0.01-50.00%120895.31%
MSFT180921C001400002018-09-07 11:58PM EDT140.000.010.000.040.00-20120.31%
MSFT180921C001450002018-07-27 5:58PM EDT145.000.010.000.030.00-20132.81%
MSFT180921C001500002018-08-03 11:52PM EDT150.000.010.000.020.00-11140.63%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180921P000350002018-06-19 10:26AM EDT35.000.010.000.02+0.01+100.00%5560525.00%
MSFT180921P000375002018-06-05 3:54PM EDT37.500.010.000.01+0.01+100.00%102,114475.00%
MSFT180921P000400002018-06-05 3:52PM EDT40.000.010.000.02+0.01+100.00%22646468.75%
MSFT180921P000425002018-05-14 1:30PM EDT42.500.010.000.02+0.01+100.00%803824443.75%
MSFT180921P000450002018-07-12 12:37PM EDT45.000.010.000.02+0.01+100.00%101,503418.75%
MSFT180921P000475002018-09-06 9:30AM EDT47.500.010.000.040.00-1096418.75%
MSFT180921P000500002018-07-17 12:15PM EDT50.000.010.000.020.00-30650368.75%
MSFT180921P000550002018-07-12 12:37PM EDT55.000.030.000.02+0.03+100.00%1991331.25%
MSFT180921P000600002018-08-22 9:56AM EDT60.000.010.000.020.00-103,765290.63%
MSFT180921P000625002018-07-24 12:53PM EDT62.500.010.030.030.00-91,988304.69%
MSFT180921P000650002018-09-04 9:30AM EDT65.000.010.000.010.00-44,422237.50%
MSFT180921P000675002018-07-31 10:46AM EDT67.500.010.000.010.00-82,450225.00%
MSFT180921P000700002018-07-26 10:09AM EDT70.000.010.000.020.00-177,798225.00%
MSFT180921P000725002018-08-08 11:18AM EDT72.500.010.000.010.00-22,454193.75%
MSFT180921P000750002018-08-16 2:00PM EDT75.000.010.000.020.00-252,811193.75%
MSFT180921P000775002018-08-23 3:53PM EDT77.500.010.000.010.00-6011,384168.75%
MSFT180921P000800002018-08-28 3:38PM EDT80.000.010.000.010.00-22913,997153.13%
MSFT180921P000825002018-09-11 3:43PM EDT82.500.040.000.020.00-611,774150.00%
MSFT180921P000850002018-09-14 1:08PM EDT85.000.010.000.020.00-14015,527135.94%
MSFT180921P000875002018-09-14 3:42PM EDT87.500.020.000.020.00-2013,146121.88%
MSFT180921P000900002018-09-18 2:37PM EDT90.000.010.000.020.00-69,349109.38%
MSFT180921P000920002018-09-14 11:44PM EDT92.000.030.000.030.00-1818104.69%
MSFT180921P000925002018-09-14 12:22PM EDT92.500.010.000.03-0.01-50.00%635,385101.56%
MSFT180921P000940002018-09-14 11:44PM EDT94.000.030.000.040.00-51296.88%
MSFT180921P000950002018-09-14 3:29PM EDT95.000.010.000.030.00-1309,12789.06%
MSFT180921P000960002018-09-13 2:14PM EDT96.000.020.000.010.00-2815375.00%
MSFT180921P000970002018-09-14 1:55PM EDT97.000.010.010.04-0.06-85.71%157783.59%
MSFT180921P000975002018-09-19 12:12PM EDT97.500.010.000.010.00-648,16267.19%
MSFT180921P000980002018-09-17 12:20PM EDT98.000.010.000.030.00-2417673.44%
MSFT180921P000990002018-09-17 3:39PM EDT99.000.010.000.040.00-122371.09%
MSFT180921P000995002018-09-17 11:28AM EDT99.500.010.000.040.00-726067.97%
MSFT180921P001000002018-09-19 12:34PM EDT100.000.010.000.020.00-15613,66660.16%
MSFT180921P001010002018-09-18 9:46AM EDT101.000.010.000.020.00-137455.47%
MSFT180921P001020002018-09-19 3:26PM EDT102.000.020.010.02+0.01+100.00%18587353.13%
MSFT180921P001030002018-09-19 1:16PM EDT103.000.010.000.020.00-1,9552,68650.00%
MSFT180921P001040002018-09-19 10:46AM EDT104.000.010.000.05-0.02-66.67%31,46051.76%
MSFT180921P001050002018-09-19 3:37PM EDT105.000.020.020.03-0.01-33.33%32013,88542.19%
MSFT180921P001060002018-09-19 3:52PM EDT106.000.030.020.03+0.01+50.00%582,30536.72%
MSFT180921P001070002018-09-19 3:59PM EDT107.000.030.030.05-0.01-25.00%5947,37433.99%
MSFT180921P001080002018-09-19 3:54PM EDT108.000.050.040.06+0.01+25.00%1,0073,21929.10%
MSFT180921P001090002018-09-19 3:59PM EDT109.000.090.080.09-0.01-10.00%1,9916,02025.10%
MSFT180921P001100002018-09-19 3:59PM EDT110.000.190.170.20+0.07+58.33%3,12712,04623.49%
MSFT180921P001110002018-09-19 3:58PM EDT111.000.410.380.42+0.24+141.18%5,0977,12921.78%
MSFT180921P001120002018-09-19 3:53PM EDT112.000.750.800.86+0.41+120.59%2,6666,34821.19%
MSFT180921P001130002018-09-19 3:52PM EDT113.001.391.441.55+0.76+120.63%1,4643,44721.73%
MSFT180921P001140002018-09-19 3:53PM EDT114.002.252.252.43+1.12+99.12%8502,31324.32%
MSFT180921P001150002018-09-19 2:16PM EDT115.003.493.153.45+1.65+89.67%851,43832.52%
MSFT180921P001160002018-09-19 1:54PM EDT116.004.444.204.45+1.70+62.04%2633739.26%
MSFT180921P001170002018-09-19 9:52AM EDT117.005.105.155.45+1.35+36.00%15242545.61%
MSFT180921P001180002018-09-18 3:50PM EDT118.004.756.156.450.00-11627151.76%
MSFT180921P001190002018-09-19 3:47PM EDT119.007.206.007.45+0.80+12.50%12457.62%
MSFT180921P001200002018-09-19 12:55PM EDT120.008.828.058.45+2.12+31.64%669663.48%
MSFT180921P001210002018-09-11 2:07PM EDT121.0010.137.308.000.00-2000.00%
MSFT180921P001250002018-08-15 1:57PM EDT125.0017.7016.9518.700.00-430280.27%
MSFT180921P001350002018-08-17 11:58PM EDT135.0026.5027.3527.500.00-100344.04%
MSFT180921P001400002018-08-17 11:58PM EDT140.0031.0031.9034.70-1.05-3.39%10410.16%