MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT180119C000230002018-01-17 11:52AM EST23.0066.7566.0568.350.00-2361,257.81%
MSFT180119C000250002018-01-11 2:56PM EST25.0062.7063.6566.000.00-1121,592.19%
MSFT180119C000280002018-01-16 9:39AM EST28.0062.7061.7062.050.00-14126900.00%
MSFT180119C000300002018-01-18 9:32AM EST30.0060.1059.9560.050.00-112450.00%
MSFT180119C000330002017-12-21 10:35AM EST33.0052.9551.9052.900.00-48910.00%
MSFT180119C000350002018-01-16 9:39AM EST35.0055.7054.9055.050.00-1195737.50%
MSFT180119C000380002018-01-19 2:45PM EST38.0051.9551.9552.10+3.85+8.00%1527625.00%
MSFT180119C000400002018-01-19 2:33PM EST40.0049.9049.9550.10-0.62-1.23%4393590.63%
MSFT180119C000420002018-01-19 3:51PM EST42.0048.1147.9548.15+0.91+1.93%3085603.13%
MSFT180119C000450002018-01-19 3:09PM EST45.0044.9244.9545.05-0.61-1.34%7531250.00%
MSFT180119C000470002018-01-19 12:49PM EST47.0042.9042.9543.25+1.26+3.03%14237570.31%
MSFT180119C000500002018-01-19 3:58PM EST50.0039.9939.9540.05-0.11-0.27%4527650.00%
MSFT180119C000525002018-01-19 12:45PM EST52.5037.3737.4537.55-0.59-1.55%531,06750.00%
MSFT180119C000550002018-01-19 3:50PM EST55.0035.2034.9535.05+0.10+0.28%8098250.00%
MSFT180119C000575002018-01-19 3:50PM EST57.5032.7532.4532.60+0.75+2.34%11914340.63%
MSFT180119C000600002018-01-19 3:56PM EST60.0030.0529.9530.05-0.10-0.33%792,09850.00%
MSFT180119C000625002018-01-19 3:30PM EST62.5027.5127.4027.70-0.59-2.10%161,640307.81%
MSFT180119C000650002018-01-19 2:09PM EST65.0024.8724.9525.20-0.67-2.62%1192,810295.31%
MSFT180119C000675002018-01-19 1:34PM EST67.5022.4122.4522.60-0.60-2.61%1043,091228.13%
MSFT180119C000700002018-01-19 3:41PM EST70.0020.0019.9520.10-0.52-2.53%1075,940203.13%
MSFT180119C000725002018-01-19 3:56PM EST72.5017.5317.4517.65-0.54-2.99%373,931194.53%
MSFT180119C000750002018-01-19 3:55PM EST75.0015.0014.9515.10-0.15-0.99%26922,954153.13%
MSFT180119C000760002018-01-08 11:32AM EST76.0012.6012.4515.300.00-1941335.94%
MSFT180119C000770002018-01-10 2:57PM EST77.0010.8011.4014.300.00-5395318.36%
MSFT180119C000775002018-01-19 3:33PM EST77.5012.5812.4512.65-0.02-0.16%14716,980141.41%
MSFT180119C000780002018-01-10 2:57PM EST78.009.8010.4513.300.00-625300.78%
MSFT180119C000785002018-01-10 10:01AM EST78.509.409.9512.800.00-1051291.99%
MSFT180119C000790002018-01-10 10:54AM EST79.008.709.4512.300.00-150283.11%
MSFT180119C000795002018-01-10 10:33AM EST79.508.308.9511.750.00-211270.12%
MSFT180119C000800002018-01-19 3:59PM EST80.009.909.9510.05-0.23-2.27%5,78436,53150.00%
MSFT180119C000805002018-01-11 3:59PM EST80.507.608.309.850.00-482166.21%
MSFT180119C000810002018-01-18 12:19PM EST81.009.628.909.400.00-158129.69%
MSFT180119C000815002018-01-17 9:45AM EST81.507.608.208.750.00-808902139.45%
MSFT180119C000820002018-01-17 3:59PM EST82.008.157.708.200.00-81119125.59%
MSFT180119C000825002018-01-19 3:59PM EST82.507.557.457.55-0.07-0.92%1,16250,70550.00%
MSFT180119C000830002018-01-19 3:41PM EST83.007.016.957.10+1.16+19.83%2520275.00%
MSFT180119C000835002018-01-19 3:17PM EST83.506.506.456.55-0.30-4.41%917678.91%
MSFT180119C000840002018-01-19 1:34PM EST84.005.895.956.05-0.71-10.76%1217173.83%
MSFT180119C000845002018-01-19 3:11PM EST84.505.475.405.55+0.02+0.37%1039568.75%
MSFT180119C000850002018-01-19 3:55PM EST85.005.004.955.050.00-2,10845,81263.28%
MSFT180119C000855002018-01-19 3:54PM EST85.504.534.454.55-0.14-3.00%2861,76357.81%
MSFT180119C000860002018-01-19 3:59PM EST86.004.003.954.10-0.15-3.61%3264,82261.33%
MSFT180119C000865002018-01-19 3:53PM EST86.503.503.453.55-0.19-5.15%1211,71847.27%
MSFT180119C000870002018-01-19 3:59PM EST87.003.022.973.05-0.23-7.08%5043,35641.80%
MSFT180119C000875002018-01-19 3:59PM EST87.502.552.472.55-0.11-4.14%3,69772,98435.94%
MSFT180119C000880002018-01-19 3:53PM EST88.002.001.972.07-0.18-8.26%5854,68733.01%
MSFT180119C000885002018-01-19 3:59PM EST88.501.501.461.52-0.15-9.09%1,0574,62119.53%
MSFT180119C000890002018-01-19 3:56PM EST89.001.030.971.05-0.15-12.71%1,0111,96218.16%
MSFT180119C000895002018-01-19 3:59PM EST89.500.500.470.57-0.44-46.81%2,0732,27312.89%
MSFT180119C000900002018-01-12 3:59PM EST90.000.430.430.48+0.29+207.14%5,74622,26125.59%
MSFT180119C000905002018-01-19 3:59PM EST90.500.010.000.01-0.18-94.74%2,8763,1967.03%
MSFT180119C000910002018-01-19 3:28PM EST91.000.010.000.01-0.07-87.50%1,1454,70012.11%
MSFT180119C000915002018-01-19 10:52AM EST91.500.010.000.01-0.04-80.00%2271,62317.19%
MSFT180119C000920002018-01-19 3:28PM EST92.000.010.000.01-0.03-75.00%29397221.88%
MSFT180119C000925002018-01-19 3:49PM EST92.500.010.000.01-0.02-66.67%231,73925.78%
MSFT180119C000930002018-01-19 3:59PM EST93.000.020.000.020.00-19933.59%
MSFT180119C000940002018-01-19 3:17PM EST94.000.010.000.02-0.01-50.00%1429542.97%
MSFT180119C000950002018-01-19 3:01PM EST95.000.010.000.010.00-204,29046.88%
MSFT180119C000960002018-01-19 4:12PM EST96.000.020.000.020.00-4453.91%
MSFT180119C001000002018-01-04 3:57PM EST100.000.010.000.030.00-113087.50%
MSFT180119C001050002017-12-15 2:01PM EST105.000.010.000.02-0.01-50.00%61,500115.63%
MSFT180119C001100002017-12-07 10:14AM EST110.000.020.000.02+0.02-11146.88%
Putsfor19 January 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT180119P000230002017-06-23 1:07PM EST23.000.010.010.02-0.01-33.33%146,759925.00%
MSFT180119P000250002017-08-25 1:33PM EST25.000.010.000.03-0.02-66.67%101,146862.50%
MSFT180119P000280002017-10-17 2:53PM EST28.000.010.000.020.00-102,521762.50%
MSFT180119P000300002017-10-12 2:28PM EST30.000.010.000.020.00-1154,681725.00%
MSFT180119P000330002017-12-29 3:12PM EST33.000.020.000.02+0.01+100.00%16,827662.50%
MSFT180119P000350002017-12-29 3:14PM EST35.000.020.000.02+0.01+100.00%18,380625.00%
MSFT180119P000380002017-11-03 12:29PM EST38.000.010.000.020.00-19,837575.00%
MSFT180119P000400002017-12-29 3:12PM EST40.000.020.000.02+0.01+100.00%114,086537.50%
MSFT180119P000420002017-12-12 10:39AM EST42.000.010.000.020.00-712,179512.50%
MSFT180119P000450002017-12-07 12:41PM EST45.000.010.000.010.00-1013,587437.50%
MSFT180119P000470002017-12-05 2:59PM EST47.000.010.000.020.00-8719,603437.50%
MSFT180119P000500002017-12-14 3:41PM EST50.000.010.000.010.00-1532,448375.00%
MSFT180119P000525002017-12-15 2:30PM EST52.500.010.000.010.00-138,170350.00%
MSFT180119P000550002017-12-28 11:22AM EST55.000.010.000.010.00-3030,046312.50%
MSFT180119P000575002017-12-21 9:31AM EST57.500.010.010.020.00-234,700321.88%
MSFT180119P000600002018-01-18 9:30AM EST60.000.500.000.020.00-132,639281.25%
MSFT180119P000625002018-01-05 11:33AM EST62.500.010.000.020.00-226,780256.25%
MSFT180119P000650002018-01-10 11:00AM EST65.000.020.000.020.00-328,780231.25%
MSFT180119P000675002018-01-10 12:10PM EST67.500.010.000.020.00-6212,956206.25%
MSFT180119P000700002018-01-12 2:37PM EST70.000.010.000.020.00-321,660181.25%
MSFT180119P000725002018-01-18 9:46AM EST72.500.010.000.030.00-611,244165.63%
MSFT180119P000750002018-01-12 2:50PM EST75.000.010.000.01-0.01-50.00%622,503125.00%
MSFT180119P000760002018-01-04 10:32AM EST76.000.020.000.030.00-453134.38%
MSFT180119P000770002018-01-16 9:32AM EST77.000.010.000.030.00-22170125.00%
MSFT180119P000775002018-01-19 3:30PM EST77.500.010.000.030.00-216,443120.31%
MSFT180119P000785002018-01-16 9:31AM EST78.500.030.000.030.00-2759110.94%
MSFT180119P000790002018-01-16 9:32AM EST79.000.020.000.030.00-2048106.25%
MSFT180119P000795002018-01-17 2:28PM EST79.500.020.000.030.00-5138101.56%
MSFT180119P000800002018-01-19 1:20PM EST80.000.010.000.010.00-2928,27084.38%
MSFT180119P000805002018-01-12 11:40AM EST80.500.010.000.04-0.02-66.67%31,52896.09%
MSFT180119P000810002018-01-12 3:42PM EST81.000.010.000.04-0.03-75.00%151,45191.41%
MSFT180119P000815002018-01-19 2:48PM EST81.500.010.000.03-0.01-50.00%203,87582.81%
MSFT180119P000820002018-01-17 2:57PM EST82.000.020.000.030.00-61,65279.69%
MSFT180119P000825002018-01-19 3:30PM EST82.500.010.000.01-0.01-50.00%3461,48165.63%
MSFT180119P000830002018-01-19 11:56AM EST83.000.010.000.030.00-1751,64870.31%
MSFT180119P000835002018-01-18 9:31AM EST83.500.010.000.020.00-2363862.50%
MSFT180119P000840002018-01-19 2:44PM EST84.000.010.000.020.00-134,23357.81%
MSFT180119P000845002018-01-19 10:06AM EST84.500.010.000.030.00-295956.25%
MSFT180119P000850002018-01-19 12:01PM EST85.000.030.000.01-0.01-25.00%426,37548.44%
MSFT180119P000855002018-01-19 3:21PM EST85.500.010.000.03-0.02-66.67%41,09452.73%
MSFT180119P000860002018-01-19 2:44PM EST86.000.010.000.01-0.01-50.00%2832,35240.63%
MSFT180119P000865002018-01-19 3:17PM EST86.500.020.000.02-0.01-33.33%201,33439.84%
MSFT180119P000870002018-01-19 3:36PM EST87.000.010.000.01-0.02-66.67%1641,36431.25%
MSFT180119P000875002018-01-19 3:46PM EST87.500.010.000.01-0.02-66.67%16359,52826.56%
MSFT180119P000885002018-01-19 3:56PM EST88.500.010.000.03-0.05-83.33%2812,95521.49%
MSFT180119P000890002018-01-19 3:22PM EST89.000.030.000.01-0.03-50.00%4241,94412.50%
MSFT180119P000895002018-01-19 3:39PM EST89.500.010.000.01-0.10-90.91%1,5342,3447.03%
MSFT180119P000900002018-01-19 3:59PM EST90.000.020.000.07-0.26-92.86%5,9364,8463.71%
MSFT180119P000905002018-01-19 3:58PM EST90.500.500.430.53-0.05-9.09%1,9932,1639.57%
MSFT180119P000910002018-01-19 3:50PM EST91.000.820.971.03-0.10-10.87%75827915.63%
MSFT180119P000915002018-01-19 3:49PM EST91.501.281.401.53-0.02-1.54%25937521.09%
MSFT180119P000920002018-01-19 3:47PM EST92.002.001.942.03+0.41+25.79%29944326.56%
MSFT180119P000925002018-01-19 3:46PM EST92.502.502.402.53+0.12+5.04%14015631.64%
MSFT180119P000930002018-01-19 3:30PM EST93.002.942.933.05+0.06+2.08%14614940.23%
MSFT180119P000940002018-01-19 4:13PM EST94.004.053.954.050.00-12210150.39%
MSFT180119P000950002018-01-11 3:23PM EST95.007.155.355.500.00-110104.10%
MSFT180119P000970002018-01-16 2:39PM EST97.008.456.657.300.00-4954116.41%
MSFT180119P001000002018-01-19 2:04PM EST100.0010.149.9510.10-1.16-10.27%224492.97%
MSFT180119P001050002017-12-11 11:55AM EST105.0020.1818.1018.350.00-11431.84%
MSFT180119P001100002017-11-17 11:44PM EST110.0027.6227.5527.850.00-50760.16%