MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001450002020-05-27 3:29PM EDT145.0036.150.000.000.00-1300.00%
MSFT200529C001460002020-05-27 3:29PM EDT146.0034.750.000.000.00-1000.00%
MSFT200529C001470002020-05-22 2:43PM EDT147.0036.850.000.000.00-100.00%
MSFT200529C001480002020-05-27 11:38AM EDT148.0029.700.000.000.00-900.00%
MSFT200529C001490002020-05-27 12:55PM EDT149.0031.130.000.000.00-500.00%
MSFT200529C001500002020-05-27 11:21AM EDT150.0027.750.000.000.00-600.00%
MSFT200529C001525002020-05-27 11:38AM EDT152.5025.250.000.000.00-1000.00%
MSFT200529C001550002020-05-26 12:30PM EDT155.0027.850.000.000.00-700.00%
MSFT200529C001575002020-05-26 2:13PM EDT157.5025.460.000.000.00-700.00%
MSFT200529C001600002020-05-27 2:59PM EDT160.0021.000.000.000.00-11000.00%
MSFT200529C001625002020-05-26 3:50PM EDT162.5019.450.000.000.00-300.00%
MSFT200529C001650002020-05-27 2:28PM EDT165.0015.600.000.000.00-6000.00%
MSFT200529C001675002020-05-27 11:52AM EDT167.5011.050.000.000.00-1000.00%
MSFT200529C001700002020-05-27 3:38PM EDT170.0010.800.000.000.00-21300.00%
MSFT200529C001725002020-05-27 3:07PM EDT172.508.450.000.000.00-8000.00%
MSFT200529C001750002020-05-27 3:58PM EDT175.006.810.000.000.00-3,38400.00%
MSFT200529C001775002020-05-27 3:59PM EDT177.504.700.000.000.00-4,80700.00%
MSFT200529C001800002020-05-27 3:59PM EDT180.002.680.000.000.00-19,92300.00%
MSFT200529C001825002020-05-27 3:59PM EDT182.501.130.000.000.00-18,27201.56%
MSFT200529C001850002020-05-27 3:59PM EDT185.000.380.000.000.00-36,11506.25%
MSFT200529C001875002020-05-27 3:59PM EDT187.500.100.000.000.00-6,648012.50%
MSFT200529C001900002020-05-27 3:59PM EDT190.000.030.000.000.00-5,565012.50%
MSFT200529C001925002020-05-27 3:58PM EDT192.500.030.000.000.00-1,011025.00%
MSFT200529C001950002020-05-27 3:56PM EDT195.000.020.000.000.00-450025.00%
MSFT200529C001975002020-05-27 3:39PM EDT197.500.010.000.000.00-156025.00%
MSFT200529C002000002020-05-27 2:47PM EDT200.000.010.000.000.00-148025.00%
MSFT200529C002025002020-05-27 9:54AM EDT202.500.010.000.000.00-19025.00%
MSFT200529C002050002020-05-27 12:15PM EDT205.000.010.000.000.00-40025.00%
MSFT200529C002075002020-05-26 10:27AM EDT207.500.010.000.000.00-50050.00%
MSFT200529C002100002020-05-26 10:23AM EDT210.000.010.000.000.00-3050.00%
MSFT200529C002150002020-05-26 9:58AM EDT215.000.010.000.000.00-53050.00%
MSFT200529C002200002020-05-27 12:41PM EDT220.000.030.000.000.00-12050.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001450002020-05-27 2:29PM EDT145.000.010.010.000.00-120103.13%
MSFT200529P001460002020-05-20 2:09PM EDT146.000.020.000.000.00-7050.00%
MSFT200529P001470002020-05-19 9:40AM EDT147.000.020.000.000.00-2050.00%
MSFT200529P001480002020-05-19 10:58AM EDT148.000.030.000.000.00-4050.00%
MSFT200529P001490002020-05-19 3:56PM EDT149.000.030.000.000.00-1050.00%
MSFT200529P001500002020-05-27 3:50PM EDT150.000.010.000.000.00-40050.00%
MSFT200529P001525002020-05-22 10:42AM EDT152.500.030.000.000.00-1050.00%
MSFT200529P001550002020-05-27 2:53PM EDT155.000.010.000.000.00-10050.00%
MSFT200529P001575002020-05-27 3:50PM EDT157.500.030.000.000.00-94050.00%
MSFT200529P001600002020-05-27 3:11PM EDT160.000.010.000.000.00-150050.00%
MSFT200529P001625002020-05-27 2:14PM EDT162.500.020.000.000.00-281025.00%
MSFT200529P001650002020-05-27 3:51PM EDT165.000.030.000.000.00-913025.00%
MSFT200529P001675002020-05-27 3:57PM EDT167.500.020.000.000.00-500025.00%
MSFT200529P001700002020-05-27 3:56PM EDT170.000.030.000.000.00-8,246025.00%
MSFT200529P001725002020-05-27 3:58PM EDT172.500.060.000.000.00-2,660012.50%
MSFT200529P001750002020-05-27 3:59PM EDT175.000.210.000.000.00-8,047012.50%
MSFT200529P001775002020-05-27 3:59PM EDT177.500.310.000.000.00-14,97906.25%
MSFT200529P001800002020-05-27 3:59PM EDT180.000.780.000.000.00-11,66003.13%
MSFT200529P001825002020-05-27 3:59PM EDT182.501.750.000.000.00-2,09300.00%
MSFT200529P001850002020-05-27 3:59PM EDT185.003.650.000.000.00-1,13900.00%
MSFT200529P001875002020-05-27 3:56PM EDT187.506.200.000.000.00-22000.00%
MSFT200529P001900002020-05-27 1:00PM EDT190.0010.350.000.000.00-28900.00%
MSFT200529P001925002020-05-27 1:04PM EDT192.5012.450.000.000.00-6600.00%
MSFT200529P001950002020-05-27 3:29PM EDT195.0014.100.000.000.00-13300.00%
MSFT200529P001975002020-05-27 11:49AM EDT197.5019.150.000.000.00-100.00%
MSFT200529P002000002020-05-22 11:26AM EDT200.0017.170.000.000.00-1000.00%
MSFT200529P002025002020-05-27 12:10PM EDT202.5023.180.000.000.00-100.00%
MSFT200529P002150002020-05-27 12:27PM EDT215.0035.850.000.000.00-700.00%
MSFT200529P002200002020-05-27 3:41PM EDT220.0038.850.000.000.00-600.00%