MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT181221C00060000 | 2018-11-21 2:46PM EST | 60.00 | 43.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT181221C00065000 | 2018-11-15 9:34AM EST | 65.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT181221C00070000 | 2018-12-10 9:55AM EST | 70.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT181221C00075000 | 2018-11-28 12:02PM EST | 75.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT181221C00080000 | 2018-12-14 11:51AM EST | 80.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT181221C00081000 | 2018-11-29 2:52PM EST | 81.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT181221C00085000 | 2018-12-11 2:38PM EST | 85.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT181221C00086000 | 2018-12-07 2:46PM EST | 86.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT181221C00087000 | 2018-12-07 2:09PM EST | 87.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT181221C00088000 | 2018-12-07 3:35PM EST | 88.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT181221C00090000 | 2018-12-14 2:54PM EST | 90.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT181221C00092000 | 2018-12-14 11:50PM EST | 92.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT181221C00093000 | 2018-12-14 1:46PM EST | 93.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT181221C00094000 | 2018-12-12 9:35AM EST | 94.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT181221C00095000 | 2018-12-14 3:51PM EST | 95.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| MSFT181221C00096000 | 2018-12-07 3:59PM EST | 96.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT181221C00097000 | 2018-12-14 3:53PM EST | 97.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT181221C00097500 | 2018-12-12 3:55PM EST | 97.50 | 11.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT181221C00098000 | 2018-12-11 3:54PM EST | 98.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MSFT181221C00099000 | 2018-12-12 10:13AM EST | 99.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT181221C00100000 | 2018-12-14 3:46PM EST | 100.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| MSFT181221C00101000 | 2018-12-14 3:31PM EST | 101.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT181221C00102000 | 2018-12-14 3:58PM EST | 102.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT181221C00103000 | 2018-12-14 3:59PM EST | 103.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| MSFT181221C00104000 | 2018-12-14 3:58PM EST | 104.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| MSFT181221C00105000 | 2018-12-14 3:59PM EST | 105.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 0.00% |
| MSFT181221C00106000 | 2018-12-14 3:59PM EST | 106.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 0.00% |
| MSFT181221C00107000 | 2018-12-14 3:59PM EST | 107.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 3.13% |
| MSFT181221C00108000 | 2018-12-14 3:59PM EST | 108.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5,461 | 0 | 3.13% |
| MSFT181221C00109000 | 2018-12-14 3:59PM EST | 109.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,236 | 0 | 6.25% |
| MSFT181221C00110000 | 2018-12-14 3:59PM EST | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9,067 | 0 | 6.25% |
| MSFT181221C00111000 | 2018-12-14 3:59PM EST | 111.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,340 | 0 | 12.50% |
| MSFT181221C00112000 | 2018-12-14 3:59PM EST | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,859 | 0 | 12.50% |
| MSFT181221C00113000 | 2018-12-14 3:53PM EST | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| MSFT181221C00114000 | 2018-12-14 3:49PM EST | 114.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| MSFT181221C00115000 | 2018-12-14 3:58PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 12.50% |
| MSFT181221C00116000 | 2018-12-14 3:02PM EST | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| MSFT181221C00117000 | 2018-12-14 3:54PM EST | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| MSFT181221C00118000 | 2018-12-14 12:20PM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSFT181221C00119000 | 2018-12-14 2:32PM EST | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| MSFT181221C00120000 | 2018-12-14 3:58PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 25.00% |
| MSFT181221C00121000 | 2018-12-12 3:26PM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT181221C00122000 | 2018-12-12 10:38AM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT181221C00125000 | 2018-12-14 3:45PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| MSFT181221C00130000 | 2018-12-14 9:39AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT181221C00135000 | 2018-12-04 11:58AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT181221C00140000 | 2018-11-28 3:46PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT181221C00145000 | 2018-11-16 9:31AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MSFT181221C00150000 | 2018-10-31 2:22PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT181221C00155000 | 2018-12-03 9:30AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT181221P00060000 | 2018-12-10 9:30AM EST | 60.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 162.50% |
| MSFT181221P00065000 | 2018-12-10 11:11AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT181221P00070000 | 2018-12-11 11:29AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT181221P00075000 | 2018-12-10 11:06AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSFT181221P00076000 | 2018-12-14 11:50PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MSFT181221P00077000 | 2018-12-14 9:30AM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT181221P00078000 | 2018-12-06 11:45AM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| MSFT181221P00080000 | 2018-12-14 2:34PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT181221P00081000 | 2018-11-28 3:36PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSFT181221P00082000 | 2018-12-06 11:29AM EST | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT181221P00083000 | 2018-11-27 2:33PM EST | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 50.00% |
| MSFT181221P00084000 | 2018-12-11 2:35PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 50.00% |
| MSFT181221P00085000 | 2018-12-14 2:42PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| MSFT181221P00086000 | 2018-12-14 3:19PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT181221P00087000 | 2018-12-13 10:39AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT181221P00088000 | 2018-12-14 2:51PM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT181221P00089000 | 2018-12-14 2:58PM EST | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT181221P00090000 | 2018-12-14 3:16PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MSFT181221P00091000 | 2018-12-13 10:39AM EST | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT181221P00092000 | 2018-12-14 1:42PM EST | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT181221P00093000 | 2018-12-14 3:14PM EST | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| MSFT181221P00094000 | 2018-12-14 3:49PM EST | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 25.00% |
| MSFT181221P00095000 | 2018-12-14 3:58PM EST | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| MSFT181221P00096000 | 2018-12-14 3:40PM EST | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MSFT181221P00097000 | 2018-12-14 3:49PM EST | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MSFT181221P00097500 | 2018-12-14 3:58PM EST | 97.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| MSFT181221P00098000 | 2018-12-14 3:58PM EST | 98.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| MSFT181221P00099000 | 2018-12-14 3:58PM EST | 99.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| MSFT181221P00100000 | 2018-12-14 3:59PM EST | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 12.50% |
| MSFT181221P00101000 | 2018-12-14 3:47PM EST | 101.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 12.50% |
| MSFT181221P00102000 | 2018-12-14 3:55PM EST | 102.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| MSFT181221P00103000 | 2018-12-14 3:59PM EST | 103.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 6.25% |
| MSFT181221P00104000 | 2018-12-14 3:58PM EST | 104.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| MSFT181221P00105000 | 2018-12-14 3:59PM EST | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,054 | 0 | 3.13% |
| MSFT181221P00106000 | 2018-12-14 3:59PM EST | 106.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,606 | 0 | 0.10% |
| MSFT181221P00107000 | 2018-12-14 3:59PM EST | 107.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,436 | 0 | 0.00% |
| MSFT181221P00108000 | 2018-12-14 3:58PM EST | 108.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3,325 | 0 | 0.00% |
| MSFT181221P00109000 | 2018-12-14 3:59PM EST | 109.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 0.00% |
| MSFT181221P00110000 | 2018-12-14 3:57PM EST | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 0.00% |
| MSFT181221P00111000 | 2018-12-14 3:58PM EST | 111.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| MSFT181221P00112000 | 2018-12-14 3:29PM EST | 112.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT181221P00113000 | 2018-12-14 3:29PM EST | 113.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSFT181221P00114000 | 2018-12-14 2:38PM EST | 114.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MSFT181221P00115000 | 2018-12-14 3:31PM EST | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MSFT181221P00116000 | 2018-12-13 3:17PM EST | 116.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT181221P00117000 | 2018-12-13 10:30AM EST | 117.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT181221P00118000 | 2018-12-12 3:21PM EST | 118.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT181221P00119000 | 2018-12-14 10:22AM EST | 119.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT181221P00120000 | 2018-12-14 10:13AM EST | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT181221P00121000 | 2018-12-14 11:50PM EST | 121.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT181221P00122000 | 2018-12-14 11:50PM EST | 122.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT181221P00125000 | 2018-12-13 9:44AM EST | 125.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT181221P00130000 | 2018-12-12 1:55PM EST | 130.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT181221P00135000 | 2018-12-12 9:30AM EST | 135.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT181221P00140000 | 2018-12-13 1:51PM EST | 140.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT181221P00145000 | 2018-12-14 11:50PM EST | 145.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT181221P00150000 | 2018-12-14 11:50PM EST | 150.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
