MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT180525C000750002018-05-16 3:02PM EDT75.0021.9419.8023.200.00-110.00%
MSFT180525C000780002018-05-22 2:36PM EDT78.0019.8018.6022.000.00-66442.97%
MSFT180525C000800002018-04-25 3:47PM EDT80.0012.5013.7517.450.00-1740.00%
MSFT180525C000810002018-04-30 3:13PM EDT81.0013.2012.9516.300.00-110.00%
MSFT180525C000820002018-04-06 11:52PM EDT82.009.659.4010.050.00-2000.00%
MSFT180525C000830002018-05-18 2:04PM EDT83.0014.4513.6015.350.00-48150.00%
MSFT180525C000835002018-05-23 1:15PM EDT83.5013.9513.1014.850.00-11145.31%
MSFT180525C000840002018-05-11 11:48PM EDT84.0012.6811.2515.400.00-22291.80%
MSFT180525C000850002018-05-24 3:50PM EDT85.0013.2513.1513.35+0.80+6.43%4639132.03%
MSFT180525C000855002018-04-13 11:46PM EDT85.508.408.359.250.00-10100.00%
MSFT180525C000860002018-04-27 12:55PM EDT86.007.058.1011.250.00-32320.00%
MSFT180525C000865002018-05-15 3:56PM EDT86.5010.608.3011.700.00-2000.00%
MSFT180525C000870002018-05-22 3:50PM EDT87.0010.509.6013.000.00-111291.50%
MSFT180525C000875002018-05-18 3:36PM EDT87.509.008.759.00-0.68-7.02%200.00%
MSFT180525C000880002018-05-11 10:45AM EDT88.009.447.2011.30+1.24+15.12%566222.66%
MSFT180525C000885002018-05-24 1:01PM EDT88.509.608.109.85-0.05-0.52%163599.61%
MSFT180525C000890002018-05-15 3:56PM EDT89.008.205.859.150.00-14000.00%
MSFT180525C000895002018-05-15 3:56PM EDT89.507.705.508.550.00-4000.00%
MSFT180525C000900002018-05-24 1:01PM EDT90.008.106.608.35+0.57+7.57%427685.94%
MSFT180525C000905002018-05-14 12:16PM EDT90.507.506.657.75+3.89+107.76%12000.00%
MSFT180525C000910002018-05-24 11:18AM EDT91.006.455.657.35-0.22-3.30%23076.95%
MSFT180525C000915002018-05-22 10:13AM EDT91.505.905.158.400.00-182208.79%
MSFT180525C000920002018-05-24 3:55PM EDT92.006.256.206.35-0.45-6.72%8334367.97%
MSFT180525C000925002018-05-24 3:50PM EDT92.505.755.505.85+0.63+12.30%698863.28%
MSFT180525C000930002018-05-24 3:50PM EDT93.005.253.605.35-0.10-1.87%10013358.59%
MSFT180525C000935002018-05-24 3:15PM EDT93.504.853.154.85+0.65+15.48%25053.91%
MSFT180525C000940002018-05-24 3:23PM EDT94.004.352.604.35-0.25-5.43%22855348.83%
MSFT180525C000945002018-05-24 3:45PM EDT94.503.822.033.85-0.34-8.17%3,2974,23744.14%
MSFT180525C000950002018-05-24 3:56PM EDT95.003.203.203.35-0.45-12.33%3,4434,89839.45%
MSFT180525C000955002018-05-24 3:55PM EDT95.502.771.182.87+0.22+8.63%15884837.70%
MSFT180525C000960002018-05-24 3:55PM EDT96.002.251.892.37-0.50-18.18%6,8838,24232.42%
MSFT180525C000965002018-05-24 3:55PM EDT96.501.801.731.88-0.45-20.00%8061,69128.13%
MSFT180525C000970002018-05-24 3:59PM EDT97.001.381.291.41-0.42-23.33%2,0163,50224.81%
MSFT180525C000975002018-05-24 3:56PM EDT97.500.920.900.96-0.43-31.85%2,2543,02621.58%
MSFT180525C000980002018-05-24 3:59PM EDT98.000.570.530.58-0.43-43.00%7,1985,80819.83%
MSFT180525C000985002018-05-24 3:59PM EDT98.500.290.270.31-0.36-55.38%3,4253,10419.34%
MSFT180525C000990002018-05-24 3:59PM EDT99.000.120.120.14-0.28-70.00%3,2413,70919.04%
MSFT180525C000995002018-05-24 3:53PM EDT99.500.030.030.06-0.17-85.00%6811,22919.53%
MSFT180525C001000002018-05-24 3:44PM EDT100.000.020.010.03-0.08-80.00%5323,61921.09%
MSFT180525C001010002018-05-24 3:30PM EDT101.000.010.000.01-0.01-50.00%191,61725.00%
MSFT180525C001020002018-05-24 3:34PM EDT102.000.010.000.010.00-175,74432.81%
MSFT180525C001030002018-05-22 12:17PM EDT103.000.010.000.010.00-3175340.63%
MSFT180525C001040002018-05-24 3:42PM EDT104.000.010.000.010.00-15,08746.88%
MSFT180525C001050002018-05-18 10:26AM EDT105.000.010.000.02-0.04-80.00%252254.69%
MSFT180525C001060002018-05-23 10:57AM EDT106.000.010.000.020.00-13160.94%
MSFT180525C001070002018-04-27 9:35AM EDT107.000.190.030.05+0.05+35.71%16682.03%
MSFT180525C001100002018-05-21 2:58PM EDT110.000.010.000.020.00-17585.94%
MSFT180525C001120002018-05-22 3:35PM EDT112.000.010.000.020.00-1298.44%
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT180525P000750002018-05-02 2:07PM EDT75.000.010.010.060.00-1033223.44%
MSFT180525P000780002018-05-21 9:30AM EDT78.000.010.000.020.00-2527168.75%
MSFT180525P000790002018-04-12 2:22PM EDT79.000.340.280.350.00-110267.97%
MSFT180525P000800002018-05-17 11:50AM EDT80.000.010.000.030.00-4132157.81%
MSFT180525P000810002018-05-02 1:28PM EDT81.000.070.030.100.00-618181.25%
MSFT180525P000820002018-05-14 2:44PM EDT82.000.010.000.04-0.03-75.00%21,059145.31%
MSFT180525P000830002018-05-17 9:50AM EDT83.000.010.000.030.00-10365132.81%
MSFT180525P000835002018-05-11 3:27PM EDT83.500.020.000.05-0.17-89.47%120136.72%
MSFT180525P000840002018-05-09 12:35PM EDT84.000.050.000.050.00-1406132.81%
MSFT180525P000845002018-05-04 3:19PM EDT84.500.100.080.15-0.06-37.50%1392162.11%
MSFT180525P000850002018-05-21 10:07AM EDT85.000.010.000.020.00-1291109.38%
MSFT180525P000855002018-05-14 9:30AM EDT85.500.030.010.05-0.07-70.00%1018121.88%
MSFT180525P000860002018-05-16 2:18PM EDT86.000.010.010.060.00-12165120.31%
MSFT180525P000865002018-05-23 1:09PM EDT86.500.010.000.020.00-515098.44%
MSFT180525P000870002018-05-23 1:09PM EDT87.000.010.000.010.00-524387.50%
MSFT180525P000875002018-05-18 3:34PM EDT87.500.020.010.07-0.01-33.33%11328108.59%
MSFT180525P000880002018-05-24 10:30AM EDT88.000.010.000.020.00-210687.50%
MSFT180525P000885002018-05-16 3:50PM EDT88.500.040.000.050.00-25392.97%
MSFT180525P000890002018-05-21 10:03AM EDT89.000.020.000.020.00-521378.13%
MSFT180525P000895002018-05-21 12:10PM EDT89.500.010.000.010.00-81,93768.75%
MSFT180525P000900002018-05-24 10:30AM EDT90.000.030.000.01+0.02+200.00%24,31265.63%
MSFT180525P000905002018-05-24 1:48PM EDT90.500.010.000.010.00-1127962.50%
MSFT180525P000910002018-05-24 2:57PM EDT91.000.010.000.010.00-4061357.81%
MSFT180525P000915002018-05-24 12:49PM EDT91.500.020.000.01+0.01+100.00%8276053.13%
MSFT180525P000920002018-05-24 3:12PM EDT92.000.010.000.01-0.01-50.00%21,50150.00%
MSFT180525P000925002018-05-24 3:46PM EDT92.500.010.000.010.00-2239751.56%
MSFT180525P000930002018-05-24 1:49PM EDT93.000.020.000.010.00-1069846.88%
MSFT180525P000935002018-05-24 1:40PM EDT93.500.020.000.020.00-452347.66%
MSFT180525P000940002018-05-24 3:59PM EDT94.000.010.010.02-0.01-50.00%11599043.75%
MSFT180525P000945002018-05-24 10:35AM EDT94.500.040.000.04+0.01+33.33%2260544.14%
MSFT180525P000950002018-05-24 3:56PM EDT95.000.010.010.03-0.02-66.67%1482,39537.11%
MSFT180525P000955002018-05-24 3:24PM EDT95.500.020.010.04-0.02-50.00%2551,20334.38%
MSFT180525P000960002018-05-24 3:55PM EDT96.000.040.010.040.00-4,1462,90629.49%
MSFT180525P000965002018-05-24 3:59PM EDT96.500.040.020.05-0.02-33.33%1,8621,51525.78%
MSFT180525P000970002018-05-24 3:53PM EDT97.000.060.040.08-0.04-40.00%1,9022,68323.15%
MSFT180525P000975002018-05-24 3:49PM EDT97.500.120.110.14-0.04-25.00%2,3762,41121.00%
MSFT180525P000980002018-05-23 3:59PM EDT98.000.280.000.000.00-1,26501.56%
MSFT180525P000985002018-05-24 3:51PM EDT98.500.490.440.51+0.04+8.89%1,60481919.83%
MSFT180525P000990002018-05-24 3:56PM EDT99.000.810.780.85+0.09+12.50%40696920.31%
MSFT180525P000995002018-05-24 3:50PM EDT99.501.301.191.28+0.15+13.04%14023322.27%
MSFT180525P001000002018-05-24 2:07PM EDT100.002.011.661.75+0.48+31.37%12775525.20%
MSFT180525P001010002018-05-24 3:50PM EDT101.002.741.882.74+0.32+13.22%14915333.99%
MSFT180525P001020002018-05-24 3:00PM EDT102.003.852.023.75+0.25+6.94%66044.92%
MSFT180525P001030002018-05-22 11:41AM EDT103.005.553.106.400.00-12054.30%
MSFT180525P001040002018-04-23 10:53AM EDT104.008.708.2010.650.00-6385292.29%
MSFT180525P001050002018-05-23 3:45PM EDT105.006.705.056.800.00-13480.86%
MSFT180525P001060002018-05-21 2:30PM EDT106.008.656.059.400.00-26072.66%
MSFT180525P001100002018-05-21 2:30PM EDT110.0012.6510.0513.400.00-8859101.56%