MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171124C000400002017-11-14 2:11PM EST40.0043.6440.7544.150.00-60431.25%
MSFT171124C000450002017-10-20 10:45PM EST45.0032.7033.8033.90-32.38-10,118.75%220.00%
MSFT171124C000500002017-11-14 2:20PM EST50.0033.6731.2533.900.00-80279.69%
MSFT171124C000550002017-11-14 2:19PM EST55.0028.6926.1528.800.00-70217.58%
MSFT171124C000600002017-10-27 10:44PM EST60.0019.2023.2024.300.00-11169.53%
MSFT171124C000650002017-11-15 2:23PM EST65.0018.1716.6018.400.00-110.00%
MSFT171124C000675002017-11-14 2:02PM EST67.5016.2014.0516.650.00-350156.25%
MSFT171124C000695002017-10-27 10:44PM EST69.509.9013.6515.450.00-11132.62%
MSFT171124C000700002017-11-14 2:09PM EST70.0013.6112.3512.450.00-900.00%
MSFT171124C000710002017-10-27 10:44PM EST71.008.3012.1513.300.00-353590.43%
MSFT171124C000715002017-10-23 2:12PM EST71.507.8011.9013.000.00-2554109.38%
MSFT171124C000720002017-11-07 9:30AM EST72.0012.0511.7512.000.00-23499.61%
MSFT171124C000725002017-11-14 1:41PM EST72.5011.059.8511.200.00-101077.34%
MSFT171124C000730002017-11-14 1:41PM EST73.0010.609.3510.800.00-100085.74%
MSFT171124C000735002017-10-27 9:50AM EST73.5011.2510.1011.80+5.65+100.89%180123.54%
MSFT171124C000740002017-11-15 10:13AM EST74.009.338.358.500.00-26250.00%
MSFT171124C000745002017-10-20 2:11PM EST74.504.804.704.80+0.75+18.52%1400.00%
MSFT171124C000750002017-11-14 1:53PM EST75.008.657.357.500.00-54010.00%
MSFT171124C000755002017-10-27 8:36AM EST75.508.218.058.90+4.01+95.48%110880.86%
MSFT171124C000760002017-11-15 10:13AM EST76.007.306.356.500.00-28300.00%
MSFT171124C000765002017-11-14 9:44AM EST76.507.015.856.000.00-100.00%
MSFT171124C000770002017-11-17 3:37PM EST77.005.455.305.50-0.90-14.17%2170.00%
MSFT171124C000775002017-11-14 1:54PM EST77.506.154.855.000.00-36000.00%
MSFT171124C000780002017-11-20 3:12PM EST78.004.455.605.750.00-23547.56%
MSFT171124C000785002017-11-20 10:30AM EST78.503.955.155.250.00-801144.14%
MSFT171124C000790002017-11-20 2:28PM EST79.003.454.604.750.00-36432640.82%
MSFT171124C000795002017-11-21 12:03PM EST79.504.154.154.25+1.12+36.96%22537.40%
MSFT171124C000800002017-11-21 11:44AM EST80.003.683.653.75+1.13+44.31%10519533.89%
MSFT171124C000805002017-11-21 10:05AM EST80.502.903.153.25+0.80+38.10%24730.37%
MSFT171124C000810002017-11-21 11:47AM EST81.002.642.662.70+1.02+62.96%18918623.83%
MSFT171124C000820002017-11-21 11:47AM EST82.001.661.681.72+0.95+133.80%8261,88717.77%
MSFT171124C000830002017-11-21 11:50AM EST83.000.760.750.77+0.59+347.06%4,7634,09411.52%
MSFT171124C000840002017-11-21 12:03PM EST84.000.150.150.17+0.12+400.00%3,6283,3529.47%
MSFT171124C000850002017-11-21 11:48AM EST85.000.010.020.03-0.06-85.71%1233,28110.74%
MSFT171124C000860002017-11-21 10:18AM EST86.000.010.000.02-0.01-50.00%444915.24%
MSFT171124C000865002017-11-16 12:15PM EST86.500.020.000.020.00-133817.58%
MSFT171124C000870002017-11-20 3:54PM EST87.000.080.000.020.00-311119.92%
MSFT171124C000875002017-11-16 12:13PM EST87.500.020.000.020.00-626322.27%
MSFT171124C000880002017-11-21 10:14AM EST88.000.020.000.02-0.01-33.33%16124.61%
MSFT171124C000885002017-11-10 11:54PM EST88.500.040.000.040.00-410530.47%
MSFT171124C000890002017-11-20 10:07AM EST89.000.010.000.020.00-10529.30%
MSFT171124C000900002017-11-16 9:43AM EST90.000.020.000.010.00-163630.47%
MSFT171124C000950002017-11-09 2:53PM EST95.000.010.000.020.00-408053.91%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT171124P000600002017-10-30 10:12AM EST60.000.020.000.02-4.83-99.59%601118.75%
MSFT171124P000650002017-10-24 11:28AM EST65.000.050.000.040.00-28599.22%
MSFT171124P000670002017-10-30 10:46AM EST67.000.020.000.03-0.08-80.00%104085.94%
MSFT171124P000675002017-10-27 9:52AM EST67.500.010.000.07-0.12-92.31%121792.97%
MSFT171124P000680002017-10-16 9:30AM EST68.000.150.140.16-0.15-50.00%301113.67%
MSFT171124P000685002017-11-14 12:44PM EST68.500.020.000.020.00-102375.00%
MSFT171124P000690002017-10-27 11:34AM EST69.000.020.000.04-0.08-80.00%53378.13%
MSFT171124P000695002017-10-10 2:30PM EST69.500.360.200.250.00-719112.50%
MSFT171124P000700002017-10-27 12:34PM EST70.000.030.000.05-0.11-78.57%76775.00%
MSFT171124P000705002017-10-09 2:22PM EST70.500.480.270.310.00-115111.72%
MSFT171124P000710002017-11-15 1:26PM EST71.000.010.000.020.00-26262.50%
MSFT171124P000715002017-10-27 12:47PM EST71.500.040.000.05-0.15-78.95%21067.19%
MSFT171124P000720002017-11-15 1:46PM EST72.000.020.000.020.00-1017657.81%
MSFT171124P000725002017-11-01 9:20AM EST72.500.040.000.040.00-15060.16%
MSFT171124P000730002017-11-15 1:22PM EST73.000.020.000.020.00-11,31953.13%
MSFT171124P000735002017-11-01 8:51AM EST73.500.040.000.040.00-250754.69%
MSFT171124P000740002017-11-17 11:10AM EST74.000.020.000.02+0.01+100.00%26452.34%
MSFT171124P000745002017-11-13 12:34PM EST74.500.020.000.020.00-17050.00%
MSFT171124P000750002017-11-14 10:48AM EST75.000.030.000.040.00-137252.73%
MSFT171124P000755002017-11-17 3:58PM EST75.500.010.000.03-0.02-66.67%323547.66%
MSFT171124P000760002017-11-21 9:30AM EST76.000.050.000.02+0.04+400.00%220442.19%
MSFT171124P000765002017-11-21 9:42AM EST76.500.010.000.01-0.02-66.67%114535.94%
MSFT171124P000770002017-11-21 9:42AM EST77.000.010.000.020.00-1513237.50%
MSFT171124P000775002017-11-20 9:52AM EST77.500.010.000.020.00-37534.77%
MSFT171124P000780002017-11-21 9:42AM EST78.000.010.000.020.00-2439732.03%
MSFT171124P000785002017-11-21 9:45AM EST78.500.010.000.02-0.01-50.00%4514329.69%
MSFT171124P000790002017-11-21 10:44AM EST79.000.010.000.02-0.01-50.00%43,60027.34%
MSFT171124P000795002017-11-15 9:55AM EST79.500.080.020.050.00-171,55028.91%
MSFT171124P000800002017-11-21 11:30AM EST80.000.010.000.02-0.01-50.00%1362821.88%
MSFT171124P000805002017-11-20 11:08AM EST80.500.030.010.030.00-1152,25620.70%
MSFT171124P000810002017-11-21 11:44AM EST81.000.010.010.03-0.03-75.00%241,39117.97%
MSFT171124P000820002017-11-21 11:59AM EST82.000.020.010.03-0.15-88.24%6092,59712.11%
MSFT171124P000830002017-11-21 11:44AM EST83.000.090.080.09-0.52-85.25%2,1901,4208.59%
MSFT171124P000840002017-11-21 11:50AM EST84.000.490.460.49-0.98-66.67%5171,2416.84%
MSFT171124P000850002017-11-21 11:30AM EST85.001.351.331.36-1.22-47.47%2613540.00%
MSFT171124P000860002017-11-21 10:33AM EST86.002.372.312.34-1.13-32.29%381000.00%
MSFT171124P000865002017-11-17 11:44PM EST86.503.704.054.250.00-15068.46%
MSFT171124P000875002017-11-17 11:44PM EST87.504.353.855.250.00-1056.89%
MSFT171124P000880002017-11-16 10:36AM EST88.004.954.305.750.00-91059.86%
MSFT171124P000900002017-11-16 10:36AM EST90.006.956.458.600.00-2294.24%
MSFT171124P000950002017-11-15 3:40PM EST95.0012.0611.4513.600.00-30129.79%
MSFT171124P001050002017-10-20 10:45PM EST105.0026.7026.3526.550.00-30334.57%