MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180223C000730002018-02-16 11:44PM EST73.0016.0518.8519.100.00-320267.19%
MSFT180223C000750002018-02-21 9:38AM EST75.0018.0516.6516.850.00-11160.94%
MSFT180223C000760002018-02-16 11:44PM EST76.0015.7215.8516.100.00-11228.13%
MSFT180223C000780002018-02-09 1:37PM EST78.006.6013.8514.100.00-00202.34%
MSFT180223C000790002018-02-22 7:01PM EST79.0012.8512.6512.800.00-44148.83%
MSFT180223C000795002018-02-21 3:25PM EST79.5012.7012.2012.300.00-55118.75%
MSFT180223C000800002018-02-22 3:40PM EST80.0011.7511.6511.80-0.45-3.69%215138.28%
MSFT180223C000805002018-02-09 1:41PM EST80.504.8511.4011.600.00-160174.61%
MSFT180223C000810002018-02-21 3:56PM EST81.0010.9010.6010.850.00-193141.02%
MSFT180223C000815002018-02-21 3:52PM EST81.5010.6010.2010.350.00-353113.28%
MSFT180223C000820002018-02-13 1:13PM EST82.0010.709.9010.10+3.65+51.77%40155.27%
MSFT180223C000825002018-02-22 3:53PM EST82.509.259.159.35-1.30-12.32%1392.19%
MSFT180223C000830002018-02-22 10:15AM EST83.008.858.708.85-0.05-0.56%42498.44%
MSFT180223C000835002018-02-22 3:50PM EST83.508.458.208.35+0.05+0.60%68893.75%
MSFT180223C000840002018-02-22 3:14PM EST84.008.006.159.50-0.93-10.41%414101.56%
MSFT180223C000845002018-02-15 10:26AM EST84.507.655.758.750.00-3373.44%
MSFT180223C000850002018-02-22 3:33PM EST85.007.006.706.80+0.25+3.70%3321068.75%
MSFT180223C000855002018-02-16 10:59AM EST85.507.546.356.65+3.46+84.80%641109.57%
MSFT180223C000860002018-02-22 3:46PM EST86.005.655.705.80-0.40-6.61%6927359.38%
MSFT180223C000865002018-02-22 3:50PM EST86.505.455.205.30-0.10-1.80%7253455.47%
MSFT180223C000870002018-02-22 3:46PM EST87.004.654.704.80-0.40-7.92%2921350.78%
MSFT180223C000875002018-02-22 3:51PM EST87.504.404.204.35-0.05-1.12%5742053.13%
MSFT180223C000880002018-02-22 3:51PM EST88.004.003.703.85-0.25-5.88%8435859.77%
MSFT180223C000885002018-02-22 3:43PM EST88.503.353.203.35-0.35-9.46%9070253.52%
MSFT180223C000890002018-02-22 3:45PM EST89.002.802.752.82-0.30-9.68%1101,16543.75%
MSFT180223C000895002018-02-22 3:40PM EST89.502.472.272.35-0.17-6.44%10068740.82%
MSFT180223C000900002018-02-22 3:51PM EST90.001.971.791.86+0.07+3.68%1832,50735.16%
MSFT180223C000905002018-02-22 2:41PM EST90.501.581.321.40-0.17-9.71%11587131.15%
MSFT180223C000910002018-02-22 3:55PM EST91.000.940.910.98-0.33-25.98%5381,34528.22%
MSFT180223C000915002018-02-22 3:59PM EST91.500.600.560.62-0.20-25.00%8431,58825.98%
MSFT180223C000920002018-02-22 3:58PM EST92.000.360.300.35-0.24-40.00%1,2751,34224.61%
MSFT180223C000925002018-02-22 3:59PM EST92.500.150.140.18-0.19-55.88%2,2562,60124.32%
MSFT180223C000930002018-02-22 3:59PM EST93.000.080.070.08-0.12-60.00%4,8352,55524.02%
MSFT180223C000935002018-02-22 3:57PM EST93.500.040.030.05-0.08-66.67%7582,05426.56%
MSFT180223C000940002018-02-22 3:50PM EST94.000.020.000.02-0.09-81.82%3,2324,80026.56%
MSFT180223C000950002018-02-22 3:52PM EST95.000.010.000.01-0.03-75.00%8373,24932.03%
MSFT180223C000960002018-02-22 3:52PM EST96.000.010.000.01-0.01-50.00%801,70439.84%
MSFT180223C000965002018-02-21 10:48AM EST96.500.030.000.030.00-669051.56%
MSFT180223C000970002018-02-22 12:06PM EST97.000.010.000.020.00-1384752.34%
MSFT180223C000980002018-02-22 1:43PM EST98.000.010.000.020.00-1086554.69%
MSFT180223C000985002018-02-16 10:37AM EST98.500.020.000.030.00-157161.72%
MSFT180223C000990002018-02-16 12:55PM EST99.000.020.000.020.00-116762.50%
MSFT180223C001000002018-02-22 12:19PM EST100.000.010.000.01-0.04-80.00%301,08262.50%
MSFT180223C001010002018-02-02 11:50PM EST101.000.150.000.130.00-819399.80%
MSFT180223C001020002018-02-05 12:56PM EST102.000.050.000.380.00-117133.59%
MSFT180223C001030002018-02-02 11:50PM EST103.000.060.000.100.00-40111.72%
MSFT180223C001050002018-02-16 12:56PM EST105.000.020.030.02-0.03-60.00%1103114.84%
MSFT180223C001100002018-02-20 3:57PM EST110.000.010.000.020.00-4297134.38%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT180223P000730002018-02-15 9:48AM EST73.000.010.000.050.00-75637185.94%
MSFT180223P000740002018-02-16 11:44PM EST74.000.010.000.020.00-600600156.25%
MSFT180223P000750002018-02-15 1:25PM EST75.000.020.000.070.00-17253173.44%
MSFT180223P000760002018-02-14 3:45PM EST76.000.050.000.030.00-3840146.88%
MSFT180223P000770002018-02-15 3:07PM EST77.000.010.000.030.00-200277137.50%
MSFT180223P000780002018-02-14 3:28PM EST78.000.060.000.090.00-2160148.44%
MSFT180223P000790002018-02-13 3:03PM EST79.000.080.000.040.00-22123.44%
MSFT180223P000795002018-02-16 10:37AM EST79.500.010.000.04-0.15-93.75%15012118.75%
MSFT180223P000800002018-02-21 2:21PM EST80.000.010.000.020.00-10128106.25%
MSFT180223P000805002018-02-15 12:57PM EST80.500.040.010.040.00-325114.06%
MSFT180223P000810002018-02-13 12:37PM EST81.000.160.010.040.00-624108.59%
MSFT180223P000815002018-02-13 12:02PM EST81.500.160.010.040.00-4597103.91%
MSFT180223P000820002018-02-21 11:55AM EST82.000.010.000.020.00-226287.50%
MSFT180223P000825002018-02-14 12:32PM EST82.500.090.010.040.00-531094.53%
MSFT180223P000830002018-02-21 10:51AM EST83.000.010.000.030.00-41,86984.38%
MSFT180223P000835002018-02-16 9:35AM EST83.500.040.030.05-0.01-20.00%2290191.41%
MSFT180223P000840002018-02-21 9:32AM EST84.000.020.000.030.00-12,09475.00%
MSFT180223P000845002018-02-21 10:52AM EST84.500.010.000.030.00-51,26570.31%
MSFT180223P000850002018-02-22 2:26PM EST85.000.010.000.030.00-201,82265.63%
MSFT180223P000855002018-02-22 11:32AM EST85.500.010.000.03-0.02-66.67%201,90961.72%
MSFT180223P000860002018-02-22 9:49AM EST86.000.020.000.03-0.01-33.33%553257.81%
MSFT180223P000865002018-02-22 1:35PM EST86.500.010.000.02-0.05-83.33%3132450.00%
MSFT180223P000870002018-02-22 2:37PM EST87.000.010.000.03-0.03-75.00%679153.91%
MSFT180223P000875002018-02-21 3:34PM EST87.500.020.000.020.00-651,80946.09%
MSFT180223P000880002018-02-22 1:47PM EST88.000.020.000.03-0.01-33.33%4296244.14%
MSFT180223P000885002018-02-22 2:20PM EST88.500.020.010.02-0.06-75.00%2386,95236.72%
MSFT180223P000890002018-02-22 11:30AM EST89.000.020.010.03-0.03-60.00%2161,03033.99%
MSFT180223P000895002018-02-22 3:59PM EST89.500.030.020.09-0.12-80.00%8041,69337.50%
MSFT180223P000900002018-02-22 3:59PM EST90.000.060.050.09-0.17-73.91%3922,87331.25%
MSFT180223P000905002018-02-22 3:46PM EST90.500.120.080.12-0.14-53.85%1,7071,10627.34%
MSFT180223P000910002018-02-22 3:59PM EST91.000.160.170.19-0.20-55.56%2,7931,79224.51%
MSFT180223P000915002018-02-22 3:58PM EST91.500.300.310.34-0.32-51.61%8462,03223.24%
MSFT180223P000920002018-02-22 3:59PM EST92.000.540.530.58-0.39-41.94%1,3397,81122.46%
MSFT180223P000925002018-02-22 3:59PM EST92.500.820.860.92-0.26-24.07%5601,07622.36%
MSFT180223P000930002018-02-22 3:53PM EST93.001.331.261.35+0.01+0.76%41877624.02%
MSFT180223P000935002018-02-22 3:52PM EST93.501.771.731.80+0.32+22.07%34573223.44%
MSFT180223P000940002018-02-22 3:37PM EST94.002.132.212.30-0.05-2.29%58933328.52%
MSFT180223P000950002018-02-22 3:57PM EST95.003.173.203.30-0.08-2.46%4002,61938.28%
MSFT180223P000960002018-02-22 3:46PM EST96.004.354.204.30+0.35+8.75%6026347.27%
MSFT180223P000965002018-02-22 3:46PM EST96.504.854.704.80+0.40+8.99%299551.56%
MSFT180223P000970002018-02-22 1:11PM EST97.005.155.205.30+0.25+5.10%2110056.25%
MSFT180223P000980002018-02-22 1:11PM EST98.006.206.206.30+1.35+27.84%26064.06%
MSFT180223P000985002018-02-22 1:11PM EST98.506.706.706.80+0.15+2.29%265268.75%
MSFT180223P000990002018-02-21 3:26PM EST99.007.207.157.30+0.60+9.09%3172.66%
MSFT180223P001000002018-02-16 2:42PM EST100.007.657.958.10-3.66-32.36%4900.00%
MSFT180223P001010002018-02-02 11:50PM EST101.008.057.3511.800.00-6059139.26%
MSFT180223P001020002018-02-22 2:58PM EST102.0010.0510.2010.30+0.10+1.01%31296.09%
MSFT180223P001030002018-02-22 2:58PM EST103.0011.0511.2011.30+0.30+2.79%105103.13%
MSFT180223P001040002018-02-22 2:58PM EST104.0012.0512.1512.30+0.50+4.33%411110.94%
MSFT180223P001050002018-02-21 9:30AM EST105.0011.4513.1513.300.00-114117.19%
MSFT180223P001100002018-02-21 9:57AM EST110.0016.9717.0019.850.00-11195.31%