MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200131C001150002020-01-06 10:08AM EST115.0042.6550.1550.600.00-11129.69%
MSFT200131C001200002020-01-21 9:49AM EST120.0047.4045.3045.550.00-1110.00%
MSFT200131C001250002020-01-24 3:43PM EST125.0039.7040.3040.600.00-15101.56%
MSFT200131C001300002020-01-27 10:43AM EST130.0032.2035.1535.550.00-4370.00%
MSFT200131C001320002020-01-21 11:50AM EST132.0035.8033.3033.550.00--10.00%
MSFT200131C001330002020-01-27 2:51PM EST133.0029.4132.2032.600.00--481.25%
MSFT200131C001350002020-01-27 10:18AM EST135.0027.2530.3530.500.00-8300.00%
MSFT200131C001370002020-01-07 3:56PM EST137.0021.9028.3028.550.00--20.00%
MSFT200131C001390002020-01-23 10:05AM EST139.0027.5526.3526.600.00-1366.41%
MSFT200131C001400002020-01-27 3:20PM EST140.0022.8025.4025.500.00-6710.00%
MSFT200131C001410002020-01-28 2:12PM EST141.0024.3024.3524.50+2.82+13.13%72950.00%
MSFT200131C001420002020-01-28 1:58PM EST142.0023.3523.3523.60+2.70+13.08%103959.38%
MSFT200131C001430002020-01-27 9:54AM EST143.0019.4022.3522.550.00-6450.00%
MSFT200131C001440002020-01-24 2:26PM EST144.0020.9021.2521.600.00-11353.91%
MSFT200131C001450002020-01-27 10:09AM EST145.0020.0020.4020.55+3.25+19.40%1502780.00%
MSFT200131C001460002020-01-24 12:46PM EST146.0020.4019.3519.600.00-12249.22%
MSFT200131C001470002020-01-24 3:40PM EST147.0018.0918.3518.650.00-512655.86%
MSFT200131C001480002020-01-27 3:41PM EST148.0014.7517.3017.700.00-12158.01%
MSFT200131C001490002020-01-28 11:10AM EST149.0016.0116.3016.65+2.31+16.86%21250.39%
MSFT200131C001500002020-01-28 1:00PM EST150.0015.3515.4515.55+2.85+22.80%1923340.00%
MSFT200131C001525002020-01-28 10:23AM EST152.5012.4513.0513.15+1.95+18.57%1434540.82%
MSFT200131C001550002020-01-28 2:16PM EST155.0010.7010.6510.80+2.45+29.70%1591,75642.68%
MSFT200131C001575002020-01-28 2:16PM EST157.508.518.458.55+2.33+37.70%2543,42142.48%
MSFT200131C001600002020-01-28 2:22PM EST160.006.576.506.60+1.87+39.79%9435,11444.53%
MSFT200131C001625002020-01-28 2:24PM EST162.504.784.754.85+1.55+47.99%6,1878,44844.78%
MSFT200131C001650002020-01-28 2:26PM EST165.003.303.253.35+1.19+56.40%7,3919,85044.19%
MSFT200131C001675002020-01-28 2:25PM EST167.502.132.112.13+0.83+63.85%5,0199,36243.02%
MSFT200131C001700002020-01-28 2:26PM EST170.001.211.191.21+0.46+61.33%4,8789,48941.38%
MSFT200131C001725002020-01-28 2:22PM EST172.500.640.620.63+0.21+48.84%1,6267,58140.33%
MSFT200131C001750002020-01-28 2:22PM EST175.000.320.310.31+0.09+39.13%2,0373,92539.99%
MSFT200131C001775002020-01-28 2:19PM EST177.500.150.140.15+0.03+25.00%9711,86840.33%
MSFT200131C001800002020-01-28 2:26PM EST180.000.070.070.080.00-8211,47941.60%
MSFT200131C001825002020-01-28 1:40PM EST182.500.040.030.04-0.01-20.00%24482842.58%
MSFT200131C001850002020-01-28 2:24PM EST185.000.020.020.03-0.02-50.00%2331,02245.70%
MSFT200131C001875002020-01-28 1:29PM EST187.500.020.000.020.00-1160048.44%
MSFT200131C001900002020-01-28 2:00PM EST190.000.010.000.01-0.01-50.00%4832748.44%
MSFT200131C001925002020-01-28 9:30AM EST192.500.030.030.020.00-204258.59%
MSFT200131C001950002020-01-28 1:36PM EST195.000.020.020.010.00-13198059.38%
MSFT200131C002000002020-01-28 10:18AM EST200.000.020.010.02+0.01+100.00%5097167.19%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200131P001150002020-01-23 2:02PM EST115.000.020.000.010.00-5506112.50%
MSFT200131P001200002020-01-22 3:29PM EST120.000.010.000.010.00-1011100.00%
MSFT200131P001250002020-01-27 12:53PM EST125.000.020.010.020.00-9010498.44%
MSFT200131P001290002020-01-27 10:10AM EST129.000.01-0.020.00--191.41%
MSFT200131P001300002020-01-28 1:36PM EST130.000.020.010.02+0.01+100.00%39685.94%
MSFT200131P001310002020-01-27 3:11PM EST131.000.010.010.020.00-93093383.59%
MSFT200131P001320002020-01-27 9:56AM EST132.000.040.010.030.00-181983.59%
MSFT200131P001330002020-01-27 10:04AM EST133.000.040.020.020.00-777981.25%
MSFT200131P001340002020-01-27 9:47AM EST134.000.050.000.020.00-222373.44%
MSFT200131P001350002020-01-28 2:22PM EST135.000.010.000.01-0.01-50.00%10651165.63%
MSFT200131P001360002020-01-22 10:39AM EST136.000.080.030.020.00-12275.78%
MSFT200131P001370002020-01-24 10:13AM EST137.000.020.030.030.00-24115075.00%
MSFT200131P001380002020-01-27 10:54AM EST138.000.050.010.020.00-214866.41%
MSFT200131P001390002020-01-28 10:34AM EST139.000.020.050.03-0.06-75.00%22572.27%
MSFT200131P001400002020-01-28 2:07PM EST140.000.020.010.02-0.02-50.00%15979661.72%
MSFT200131P001410002020-01-28 11:17AM EST141.000.030.010.03-0.08-72.73%312361.72%
MSFT200131P001420002020-01-28 2:18PM EST142.000.020.010.03-0.04-66.67%7530059.38%
MSFT200131P001430002020-01-28 1:23PM EST143.000.030.020.03-0.06-66.67%4032758.20%
MSFT200131P001440002020-01-28 1:23PM EST144.000.040.020.03-0.06-60.00%1841955.47%
MSFT200131P001450002020-01-28 1:42PM EST145.000.050.030.04-0.07-58.33%661,04355.47%
MSFT200131P001460002020-01-28 12:52PM EST146.000.060.030.05-0.08-57.14%3232,04453.91%
MSFT200131P001470002020-01-28 2:20PM EST147.000.050.040.05-0.13-72.22%5373952.34%
MSFT200131P001480002020-01-28 1:13PM EST148.000.080.060.07-0.12-60.00%5571,37852.54%
MSFT200131P001490002020-01-28 12:31PM EST149.000.080.070.08-0.18-69.23%5344150.98%
MSFT200131P001500002020-01-28 2:12PM EST150.000.110.090.10-0.21-65.62%6443,27350.00%
MSFT200131P001525002020-01-28 2:26PM EST152.500.180.170.18-0.35-66.04%4373,16248.63%
MSFT200131P001550002020-01-28 2:25PM EST155.000.320.320.34-0.54-62.79%2,0553,83147.46%
MSFT200131P001575002020-01-28 2:18PM EST157.500.630.600.62-0.77-55.00%1,4783,62546.48%
MSFT200131P001600002020-01-28 2:24PM EST160.001.101.101.11-1.14-50.89%2,7565,05246.24%
MSFT200131P001625002020-01-28 2:24PM EST162.501.861.851.87-1.56-45.61%2,4995,80646.34%
MSFT200131P001650002020-01-28 2:23PM EST165.002.882.872.89-1.87-39.37%2,7364,75245.95%
MSFT200131P001675002020-01-28 2:19PM EST167.504.184.154.25-1.92-31.48%5061,99146.00%
MSFT200131P001700002020-01-28 2:11PM EST170.005.855.755.85-2.60-30.77%52899745.12%
MSFT200131P001725002020-01-28 2:07PM EST172.507.757.657.80-2.35-23.27%5027245.70%
MSFT200131P001750002020-01-28 2:21PM EST175.009.809.859.95-2.50-20.33%24729946.53%
MSFT200131P001775002020-01-27 2:51PM EST177.5015.2012.1512.300.00-19549.85%
MSFT200131P001800002020-01-21 11:35AM EST180.0012.3614.4014.750.00-61655.18%
MSFT200131P001825002020-01-24 3:35PM EST182.5017.5716.9517.200.00--353.03%
MSFT200131P001850002020-01-22 1:01PM EST185.0018.7519.4519.900.00--264.84%
MSFT200131P001875002020-01-21 12:16PM EST187.5019.9022.0022.200.00--1666.41%
MSFT200131P001900002020-01-21 11:33AM EST190.0022.0024.4024.700.00---68.16%
MSFT200131P001950002020-01-21 12:15PM EST195.0027.4029.4529.800.00---84.86%