MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT190719C000500002019-07-15 10:08AM EDT50.0088.820.000.000.00-20000.00%
MSFT190719C000550002019-07-15 10:08AM EDT55.0083.830.000.000.00-20000.00%
MSFT190719C000600002019-06-10 3:25PM EDT60.0072.9075.4080.000.00-31229502.54%
MSFT190719C000650002019-06-07 10:24AM EDT65.0065.9671.8072.050.00-570.00%
MSFT190719C000700002019-06-24 10:39AM EDT70.0067.790.000.000.00-500.00%
MSFT190719C000750002019-07-05 2:19PM EDT75.0061.990.000.000.00-300.00%
MSFT190719C000800002019-07-05 9:30AM EDT80.0056.140.000.000.00-3000.00%
MSFT190719C000850002019-07-08 2:46PM EDT85.0052.000.000.000.00-600.00%
MSFT190719C000900002019-07-11 2:49PM EDT90.0048.450.000.000.00-1100.00%
MSFT190719C000925002019-07-03 11:15AM EDT92.5045.410.000.000.00-400.00%
MSFT190719C000950002019-07-15 10:38AM EDT95.0043.600.000.000.00-100.00%
MSFT190719C000975002019-07-12 3:43PM EDT97.5041.390.000.000.00-400.00%
MSFT190719C001000002019-07-15 12:46PM EDT100.0038.730.000.000.00-200.00%
MSFT190719C001050002019-07-12 12:36PM EDT105.0033.800.000.000.00-2500.00%
MSFT190719C001100002019-07-15 3:38PM EDT110.0028.810.000.000.00-6800.00%
MSFT190719C001150002019-07-15 3:55PM EDT115.0023.880.000.000.00-2400.00%
MSFT190719C001200002019-07-15 3:57PM EDT120.0018.790.000.000.00-6400.00%
MSFT190719C001250002019-07-15 3:57PM EDT125.0013.800.000.000.00-19800.00%
MSFT190719C001260002019-07-15 3:19PM EDT126.0012.970.000.000.00-200.00%
MSFT190719C001270002019-07-15 9:42AM EDT127.0011.900.000.000.00-100.00%
MSFT190719C001280002019-07-15 1:05PM EDT128.0010.950.000.000.00-200.00%
MSFT190719C001290002019-07-12 10:26AM EDT129.0010.050.000.000.00-3400.00%
MSFT190719C001300002019-07-15 3:56PM EDT130.009.040.000.000.00-60100.00%
MSFT190719C001310002019-07-15 9:57AM EDT131.008.250.000.000.00-1000.00%
MSFT190719C001320002019-07-15 3:53PM EDT132.007.200.000.000.00-1600.00%
MSFT190719C001330002019-07-15 1:14PM EDT133.006.300.000.000.00-1100.00%
MSFT190719C001340002019-07-15 3:53PM EDT134.005.500.000.000.00-4600.00%
MSFT190719C001350002019-07-15 3:59PM EDT135.004.800.000.000.00-97700.00%
MSFT190719C001360002019-07-15 3:59PM EDT136.003.950.000.000.00-27200.00%
MSFT190719C001370002019-07-15 3:59PM EDT137.003.350.000.000.00-19200.00%
MSFT190719C001380002019-07-15 3:59PM EDT138.002.750.000.000.00-3,21100.00%
MSFT190719C001390002019-07-15 3:59PM EDT139.002.130.000.000.00-3,42300.39%
MSFT190719C001400002019-07-15 3:59PM EDT140.001.750.000.000.00-5,80701.56%
MSFT190719C001410002019-07-15 3:59PM EDT141.001.250.000.000.00-1,82403.13%
MSFT190719C001420002019-07-15 3:59PM EDT142.000.950.000.000.00-3,27506.25%
MSFT190719C001430002019-07-15 3:58PM EDT143.000.620.000.000.00-1,11706.25%
MSFT190719C001440002019-07-15 3:58PM EDT144.000.430.000.000.00-61506.25%
MSFT190719C001450002019-07-15 3:59PM EDT145.000.290.000.000.00-1,460012.50%
MSFT190719C001460002019-07-15 3:57PM EDT146.000.190.000.000.00-514012.50%
MSFT190719C001470002019-07-15 3:53PM EDT147.000.130.000.000.00-526012.50%
MSFT190719C001480002019-07-15 3:17PM EDT148.000.090.000.000.00-165012.50%
MSFT190719C001500002019-07-15 3:54PM EDT150.000.040.000.000.00-452012.50%
MSFT190719C001550002019-07-15 3:42PM EDT155.000.020.000.000.00-1,021025.00%
MSFT190719C001600002019-07-15 3:49PM EDT160.000.010.000.000.00-212025.00%
MSFT190719C001650002019-07-15 2:02PM EDT165.000.010.000.000.00-2025.00%
Putsfor19 July 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT190719P000500002019-06-07 11:02AM EDT50.000.020.000.010.00-1333306.25%
MSFT190719P000550002019-06-07 11:02AM EDT55.000.020.000.010.00-25175275.00%
MSFT190719P000600002019-06-07 11:02AM EDT60.000.020.000.010.00-1238250.00%
MSFT190719P000650002019-07-02 9:32AM EDT65.000.020.000.000.00-1050.00%
MSFT190719P000700002019-06-26 9:31AM EDT70.000.010.000.000.00-10050.00%
MSFT190719P000750002019-06-03 12:49PM EDT75.000.010.000.010.00-3191,339187.50%
MSFT190719P000800002019-06-28 9:57AM EDT80.000.010.000.000.00-3050.00%
MSFT190719P000850002019-06-24 3:50PM EDT85.000.010.000.000.00-1050.00%
MSFT190719P000900002019-07-01 9:30AM EDT90.000.010.000.000.00-1050.00%
MSFT190719P000925002019-06-26 9:37AM EDT92.500.010.000.000.00-325050.00%
MSFT190719P000950002019-06-27 12:40PM EDT95.000.010.000.000.00-1050.00%
MSFT190719P000975002019-07-05 10:01AM EDT97.500.010.000.000.00-1050.00%
MSFT190719P001000002019-07-15 3:55PM EDT100.000.010.000.000.00-11050.00%
MSFT190719P001050002019-07-15 3:59PM EDT105.000.010.000.000.00-3050.00%
MSFT190719P001100002019-07-15 12:27PM EDT110.000.020.000.000.00-25050.00%
MSFT190719P001150002019-07-15 2:34PM EDT115.000.020.000.000.00-445050.00%
MSFT190719P001200002019-07-15 3:57PM EDT120.000.030.000.000.00-104025.00%
MSFT190719P001250002019-07-15 3:59PM EDT125.000.050.000.000.00-1,006025.00%
MSFT190719P001260002019-07-15 3:59PM EDT126.000.060.000.000.00-1,223025.00%
MSFT190719P001270002019-07-15 3:02PM EDT127.000.090.000.000.00-126025.00%
MSFT190719P001280002019-07-15 3:58PM EDT128.000.120.000.000.00-940025.00%
MSFT190719P001290002019-07-15 3:58PM EDT129.000.170.000.000.00-141012.50%
MSFT190719P001300002019-07-15 3:47PM EDT130.000.200.000.000.00-1,846012.50%
MSFT190719P001310002019-07-15 3:58PM EDT131.000.290.000.000.00-471012.50%
MSFT190719P001320002019-07-15 3:57PM EDT132.000.380.000.000.00-523012.50%
MSFT190719P001330002019-07-15 3:52PM EDT133.000.490.000.000.00-489012.50%
MSFT190719P001340002019-07-15 3:57PM EDT134.000.680.000.000.00-84106.25%
MSFT190719P001350002019-07-15 3:59PM EDT135.000.900.000.000.00-2,37506.25%
MSFT190719P001360002019-07-15 3:59PM EDT136.001.160.000.000.00-1,46306.25%
MSFT190719P001370002019-07-15 3:57PM EDT137.001.530.000.000.00-56203.13%
MSFT190719P001380002019-07-15 3:57PM EDT138.001.850.000.000.00-87601.56%
MSFT190719P001390002019-07-15 3:53PM EDT139.002.290.000.000.00-92000.00%
MSFT190719P001400002019-07-15 3:55PM EDT140.002.840.000.000.00-58200.00%
MSFT190719P001410002019-07-15 10:40AM EDT141.003.550.000.000.00-400.00%
MSFT190719P001420002019-07-15 1:36PM EDT142.004.020.000.000.00-10700.00%
MSFT190719P001430002019-07-15 3:54PM EDT143.004.750.000.000.00-10200.00%
MSFT190719P001440002019-07-15 12:13PM EDT144.005.600.000.000.00-1200.00%
MSFT190719P001450002019-07-15 3:58PM EDT145.006.570.000.000.00-13000.00%
MSFT190719P001460002019-07-15 3:54PM EDT146.007.300.000.000.00-3200.00%
MSFT190719P001470002019-07-15 2:20PM EDT147.008.200.000.000.00-13200.00%
MSFT190719P001480002019-07-15 3:54PM EDT148.009.200.000.000.00-17600.00%
MSFT190719P001500002019-07-15 11:36AM EDT150.0011.180.000.000.00-2500.00%
MSFT190719P001550002019-06-28 3:19PM EDT155.0021.700.000.000.00-1200.00%
MSFT190719P001600002019-07-11 3:41PM EDT160.0022.000.000.000.00-1100.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes