MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT171117C000500002017-11-17 3:48PM EST50.0032.4032.2533.55-1.30-3.86%120606.64%
MSFT171117C000550002017-11-14 1:46PM EST55.0028.7027.1028.700.00-1800508.59%
MSFT171117C000600002017-11-17 9:45AM EST60.0022.8322.2522.45-0.84-3.55%205276.56%
MSFT171117C000625002017-11-15 2:54PM EST62.5020.6719.8020.050.00-19221.88%
MSFT171117C000650002017-11-17 3:16PM EST65.0017.4017.2517.45-0.76-4.19%5562214.06%
MSFT171117C000670002017-11-14 2:16PM EST67.0016.7015.3016.900.00-90327.15%
MSFT171117C000675002017-11-14 2:15PM EST67.5016.2114.8016.600.00-4150331.25%
MSFT171117C000680002017-11-14 2:15PM EST68.0015.6814.3015.900.00-30309.57%
MSFT171117C000690002017-11-14 2:14PM EST69.0014.6513.3014.700.00-90279.30%
MSFT171117C000700002017-11-17 12:33PM EST70.0012.5012.3512.45-0.75-5.66%75950.00%
MSFT171117C000705002017-11-15 11:32AM EST70.5012.7411.7511.950.00-2525148.44%
MSFT171117C000710002017-11-14 2:10PM EST71.0012.6511.2511.450.00-610142.97%
MSFT171117C000720002017-11-08 2:40PM EST72.0012.4211.7512.000.00-22315.04%
MSFT171117C000725002017-11-17 3:50PM EST72.509.959.8511.20-0.80-7.44%30157223.24%
MSFT171117C000730002017-11-14 3:42PM EST73.0010.749.259.600.00-120107.81%
MSFT171117C000735002017-11-09 12:10PM EST73.509.8510.2510.400.00-2030280.57%
MSFT171117C000740002017-11-14 3:54PM EST74.009.918.258.450.00-401108.59%
MSFT171117C000745002017-10-27 10:44PM EST74.5010.139.0510.050.00-160278.22%
MSFT171117C000750002017-11-17 3:57PM EST75.007.437.357.95-0.72-8.83%213352137.11%
MSFT171117C000755002017-10-27 10:44PM EST75.509.758.109.200.00-322264.75%
MSFT171117C000760002017-11-15 9:40AM EST76.007.166.256.450.00-1385.55%
MSFT171117C000765002017-11-16 3:19PM EST76.506.805.755.950.00-1179.69%
MSFT171117C000770002017-11-17 9:47AM EST77.005.785.355.45-0.50-7.96%101274.22%
MSFT171117C000775002017-11-17 3:22PM EST77.504.864.854.95-0.89-15.48%5644367.97%
MSFT171117C000780002017-11-16 1:55PM EST78.005.254.304.450.00-13512862.50%
MSFT171117C000785002017-11-17 1:01PM EST78.503.913.753.95-0.84-17.68%32256.25%
MSFT171117C000790002017-11-17 3:48PM EST79.003.413.303.45-0.80-19.00%14026350.39%
MSFT171117C000795002017-11-17 3:50PM EST79.502.992.822.91-0.66-18.08%375532.81%
MSFT171117C000800002017-11-17 3:55PM EST80.002.512.302.40-0.74-22.77%41860112.50%
MSFT171117C000805002017-11-17 3:50PM EST80.501.991.801.92-0.71-26.30%607726.17%
MSFT171117C000810002017-11-17 3:54PM EST81.001.501.301.43-0.70-31.82%29815222.27%
MSFT171117C000815002017-11-17 3:43PM EST81.500.930.800.98-0.77-45.29%17912121.49%
MSFT171117C000820002017-11-17 3:57PM EST82.000.430.300.42-0.79-64.75%2,2601,3257.81%
MSFT171117C000825002017-11-17 3:56PM EST82.500.020.000.01-0.72-97.30%5,1024192.54%
MSFT171117C000830002017-11-17 3:27PM EST83.000.010.000.01-0.34-97.14%6,6623,7978.99%
MSFT171117C000840002017-11-17 3:50PM EST84.000.010.000.01-0.01-50.00%62025,58919.53%
MSFT171117C000850002017-11-17 3:16PM EST85.000.010.000.010.00-44811,30128.91%
MSFT171117C000860002017-11-16 3:36PM EST86.000.010.000.020.00-570342.97%
MSFT171117C000870002017-11-14 3:52PM EST87.000.010.000.020.00-848752.34%
MSFT171117C000875002017-11-17 3:07PM EST87.500.010.000.010.00-55,86651.56%
MSFT171117C000880002017-11-10 11:54PM EST88.000.040.000.020.00-242754.69%
MSFT171117C000900002017-11-14 1:25PM EST90.000.010.000.010.00-1,4554,76965.63%
MSFT171117C000950002017-11-01 11:03AM EST95.000.020.000.020.00-1269109.38%
MSFT171117C000960002017-11-10 11:54PM EST96.000.010.000.020.00-8080115.63%
MSFT171117C001000002017-10-27 10:44PM EST100.000.010.000.020.00-20143.75%
MSFT171117C001050002017-10-27 10:44PM EST105.000.020.000.020.00-2010175.00%
MSFT171117C001100002017-09-22 10:53PM EST110.000.010.000.020.00-30203.13%
Putsfor17 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT171117P000500002017-10-27 10:38AM EST50.000.020.000.01+0.01+100.00%92,575325.00%
MSFT171117P000550002017-10-24 1:38PM EST55.000.010.000.020.00-71,576281.25%
MSFT171117P000600002017-11-09 3:01PM EST60.000.010.000.020.00-3777228.13%
MSFT171117P000625002017-11-15 9:54AM EST62.500.010.000.010.00-1673187.50%
MSFT171117P000650002017-11-03 9:06AM EST65.000.010.000.02-0.01-50.00%41,789175.00%
MSFT171117P000670002017-10-27 10:45PM EST67.000.050.000.03-0.03-60.00%338162.50%
MSFT171117P000675002017-11-15 12:51PM EST67.500.020.000.010.00-35,680137.50%
MSFT171117P000680002017-10-31 2:56PM EST68.000.010.000.020.00-116143.75%
MSFT171117P000690002017-10-30 2:33PM EST69.000.010.010.03-0.09-90.00%24146.88%
MSFT171117P000695002017-10-27 10:45PM EST69.500.120.000.030.00-11135.94%
MSFT171117P000700002017-11-17 1:11PM EST70.000.010.000.020.00-1013,076125.00%
MSFT171117P000705002017-10-27 10:45PM EST70.500.030.000.030.00-12125.00%
MSFT171117P000710002017-11-01 10:32AM EST71.000.030.000.020.00-50323115.63%
MSFT171117P000715002017-11-06 11:10AM EST71.500.010.000.020.00-31,356109.38%
MSFT171117P000720002017-11-03 10:29AM EST72.000.020.000.030.00-2281110.94%
MSFT171117P000725002017-11-15 2:17PM EST72.500.010.000.020.00-29,871100.00%
MSFT171117P000730002017-11-06 3:26PM EST73.000.010.000.020.00-63,96095.31%
MSFT171117P000735002017-11-10 2:31PM EST73.500.010.000.02-0.01-50.00%30033790.63%
MSFT171117P000740002017-11-10 1:22PM EST74.000.020.000.02+0.01+100.00%2518485.94%
MSFT171117P000745002017-11-09 12:11PM EST74.500.030.000.020.00-616381.25%
MSFT171117P000750002017-11-17 11:13AM EST75.000.010.000.010.00-419,78671.88%
MSFT171117P000755002017-11-15 10:35AM EST75.500.010.000.010.00-9490865.63%
MSFT171117P000760002017-11-17 2:34PM EST76.000.010.000.010.00-294562.50%
MSFT171117P000765002017-11-10 3:55PM EST76.500.010.000.03-0.02-66.67%7820565.63%
MSFT171117P000770002017-11-15 12:32PM EST77.000.010.000.010.00-12,29553.13%
MSFT171117P000775002017-11-17 2:54PM EST77.500.010.000.010.00-210,32253.13%
MSFT171117P000780002017-11-17 3:50PM EST78.000.030.000.01+0.02+200.00%1262548.44%
MSFT171117P000785002017-11-17 9:53AM EST78.500.010.000.010.00-136842.97%
MSFT171117P000790002017-11-17 2:37PM EST79.000.010.000.010.00-3012,06738.28%
MSFT171117P000795002017-11-17 1:49PM EST79.500.010.000.02-0.03-75.00%1004,32537.11%
MSFT171117P000800002017-11-17 3:15PM EST80.000.010.000.010.00-448,07028.13%
MSFT171117P000805002017-11-17 11:18AM EST80.500.010.000.01-0.03-75.00%141,31323.05%
MSFT171117P000810002017-11-17 3:42PM EST81.000.020.000.010.00-2562,75517.97%
MSFT171117P000815002017-11-17 3:32PM EST81.500.010.000.01-0.02-66.67%6292,00812.50%
MSFT171117P000820002017-11-17 3:45PM EST82.000.010.000.01-0.01-50.00%1,1353,0926.64%
MSFT171117P000825002017-11-17 3:59PM EST82.500.120.100.17+0.05+71.43%2,6723,3476.54%
MSFT171117P000830002017-11-17 3:57PM EST83.000.580.570.70+0.43+286.67%2,1855,12018.16%
MSFT171117P000840002017-11-17 3:59PM EST84.001.611.571.68+0.82+103.80%1,5865,52831.25%
MSFT171117P000850002017-11-17 3:55PM EST85.002.582.572.69+0.76+41.76%3701,17645.51%
MSFT171117P000860002017-11-17 3:33PM EST86.003.653.553.65+0.92+33.70%15250.78%
MSFT171117P000870002017-11-10 11:54PM EST87.003.703.353.650.00-10100.00%
MSFT171117P000875002017-11-17 10:24AM EST87.504.825.055.20+0.57+13.41%914858.59%
MSFT171117P000880002017-11-17 5:44PM EST88.004.905.555.700.00-6663.28%
MSFT171117P000890002017-11-10 11:54PM EST89.005.655.505.650.00-880.00%
MSFT171117P000900002017-11-17 2:33PM EST90.007.617.557.70+0.61+8.71%131,53881.25%
MSFT171117P000910002017-11-10 11:54PM EST91.006.957.457.650.00-10100.00%
MSFT171117P000950002017-11-15 3:40PM EST95.0012.0812.5513.250.00-255189.84%
MSFT171117P001000002017-10-27 11:38AM EST100.0015.9515.6017.65-5.75-26.50%108174.22%
MSFT171117P001050002017-11-16 2:12PM EST105.0021.7022.5523.700.00-27321.68%
MSFT171117P001100002017-11-13 2:53PM EST110.0026.7127.5528.150.00-1641314.45%