MSFT option chain| Calls | Strike | Puts |
|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | | | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol |
|---|
| 12.00 | 14.05 | 13.02 | -25.60% | 213 | 51 | 34.4% | 510.00 | | 0.73 | 0.87 | 0.80 | +37.93% | 6,544 | 1,023 | 24.4% |
|---|
| 10.05 | 11.60 | 10.82 | -23.80% | 220 | 37 | 30.5% | 512.50 | | 1.12 | 1.25 | 1.12 | +60.00% | 3,748 | 97 | 23.9% |
|---|
| 8.25 | 9.55 | 8.90 | -45.40% | 400 | 120 | 28.8% | 515.00 | | 1.53 | 1.79 | 1.55 | +56.57% | 1,935 | 739 | 23.5% |
|---|
| 6.50 | 7.60 | 6.95 | -34.43% | 797 | 31 | 27.1% | 517.50 | | 2.11 | 2.55 | 2.50 | +78.57% | 1,551 | 538 | 23.5% |
|---|
| 5.20 | 5.80 | 5.30 | -57.15% | 2,011 | 255 | 25.4% | 520.00 | | 3.00 | 3.55 | 3.00 | +57.89% | 3,301 | 403 | 23.6% |
|---|
| 3.85 | 4.30 | 4.00 | -60.00% | 2,013 | 189 | 24.3% | 522.50 | | 3.95 | 4.50 | 4.60 | +87.76% | 886 | 279 | 22.2% |
|---|
| 2.75 | 3.20 | 3.00 | -65.91% | 4,025 | 883 | 24.2% | 525.00 | | 5.25 | 6.30 | 5.70 | +81.53% | 893 | 331 | 24.2% |
|---|
| 1.90 | 2.23 | 2.13 | -70.17% | 4,188 | 454 | 23.6% | 527.50 | | 6.70 | 7.95 | 8.70 | +112.71% | 572 | 459 | 24.4% |
|---|
| 1.12 | 1.50 | 1.36 | -76.55% | 7,304 | 3,138 | 23.2% | 530.00 | | 8.45 | 10.00 | 8.95 | +65.74% | 1,263 | 2,027 | 26.0% |
|---|
| 0.72 | 0.92 | 0.88 | -81.28% | 1,492 | 775 | 22.5% | 532.50 | | 10.30 | 12.05 | 10.57 | +30.49% | 73 | 621 | 26.7% |
|---|
Sign in to watch contracts
