Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.53+14.42 (+4.65%)
As of 10:56AM EDT. Market open.
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119C00120000 | 2021-06-14 12:09AM EDT | 120.00 | 137.25 | 147.05 | 147.60 | 0.00 | - | - | 1 | 0.00% |
| MSFT211119C00130000 | 2021-05-18 12:30PM EDT | 130.00 | 115.81 | 130.75 | 131.10 | 0.00 | - | - | 1 | 0.00% |
| MSFT211119C00145000 | 2021-05-18 12:27PM EDT | 145.00 | 101.18 | 115.90 | 116.60 | 0.00 | - | - | 62 | 0.00% |
| MSFT211119C00155000 | 2021-05-18 1:23PM EDT | 155.00 | 91.70 | 106.00 | 106.50 | 0.00 | - | - | 20 | 0.00% |
| MSFT211119C00165000 | 2021-05-18 12:16PM EDT | 165.00 | 81.75 | 96.25 | 96.85 | 0.00 | - | - | 6 | 0.00% |
| MSFT211119C00170000 | 2021-05-18 1:58PM EDT | 170.00 | 76.45 | 91.30 | 91.80 | 0.00 | - | - | 19 | 0.00% |
| MSFT211119C00175000 | 2021-06-07 3:25PM EDT | 175.00 | 79.33 | 92.65 | 93.10 | 0.00 | - | 1 | 26 | 0.00% |
| MSFT211119C00180000 | 2021-06-10 12:58PM EDT | 180.00 | 78.77 | 87.55 | 88.20 | 0.00 | - | 2 | 31 | 0.00% |
| MSFT211119C00185000 | 2021-05-28 11:16AM EDT | 185.00 | 68.50 | 82.95 | 83.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT211119C00190000 | 2021-05-17 12:00AM EDT | 190.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT211119C00195000 | 2021-06-10 12:09PM EDT | 195.00 | 64.03 | 73.20 | 73.85 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT211119C00200000 | 2021-06-23 12:47PM EDT | 200.00 | 66.70 | 68.35 | 68.85 | 0.00 | - | 1 | 29 | 0.00% |
| MSFT211119C00210000 | 2021-06-17 2:56PM EDT | 210.00 | 55.70 | 59.15 | 59.65 | 0.00 | - | 2 | 85 | 0.00% |
| MSFT211119C00220000 | 2021-06-23 9:35AM EDT | 220.00 | 49.78 | 49.65 | 50.35 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT211119C00225000 | 2021-06-23 10:43AM EDT | 225.00 | 44.03 | 45.40 | 45.75 | 0.00 | - | 2 | 158 | 0.00% |
| MSFT211119C00230000 | 2021-06-22 10:27AM EDT | 230.00 | 41.10 | 40.85 | 41.40 | +0.95 | +2.37% | 6 | 121 | 0.00% |
| MSFT211119C00235000 | 2021-06-23 3:14PM EDT | 235.00 | 37.27 | 36.70 | 37.15 | +1.62 | +4.54% | 2 | 151 | 0.00% |
| MSFT211119C00240000 | 2021-06-24 10:41AM EDT | 240.00 | 32.85 | 32.70 | 33.05 | +1.50 | +4.78% | 17 | 203 | 0.00% |
| MSFT211119C00245000 | 2021-06-23 1:47PM EDT | 245.00 | 28.85 | 28.95 | 29.25 | +1.09 | +3.93% | 2 | 523 | 0.00% |
| MSFT211119C00255000 | 2021-06-23 2:42PM EDT | 255.00 | 21.90 | 21.95 | 22.30 | +0.90 | +4.29% | 1 | 2,049 | 0.00% |
| MSFT211119C00265000 | 2021-06-24 12:31PM EDT | 265.00 | 16.10 | 16.00 | 16.15 | +0.75 | +4.89% | 34 | 2,191 | 0.00% |
| MSFT211119C00270000 | 2021-06-24 11:32AM EDT | 270.00 | 13.45 | 12.95 | 13.45 | +0.80 | +6.32% | 41 | 2,223 | 0.00% |
| MSFT211119C00275000 | 2021-06-24 12:01PM EDT | 275.00 | 11.10 | 10.95 | 11.25 | +0.55 | +5.21% | 21 | 1,755 | 0.00% |
| MSFT211119C00290000 | 2021-06-24 9:40AM EDT | 290.00 | 6.05 | 5.85 | 6.00 | +0.43 | +7.65% | 1 | 941 | 0.00% |
| MSFT211119C00295000 | 2021-06-23 2:55PM EDT | 295.00 | 4.95 | 4.60 | 4.85 | +0.45 | +10.00% | 6 | 1,978 | 0.00% |
| MSFT211119C00300000 | 2021-06-24 11:15AM EDT | 300.00 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 21 | 3,517 | 0.00% |
| MSFT211119C00305000 | 2021-06-23 2:08PM EDT | 305.00 | 2.91 | 2.95 | 3.05 | 0.00 | - | 12 | 130 | 0.00% |
| MSFT211119C00315000 | 2021-06-24 10:37AM EDT | 315.00 | 1.97 | 1.90 | 1.97 | -0.05 | -2.48% | 6 | 444 | 0.00% |
| MSFT211119C00325000 | 2021-06-22 10:37AM EDT | 325.00 | 1.28 | 1.20 | 1.25 | 0.00 | - | 11 | 1,447 | 4.43% |
| MSFT211119C00330000 | 2021-06-23 12:49PM EDT | 330.00 | 1.04 | 0.96 | 1.07 | 0.00 | - | 2 | 676 | 9.13% |
| MSFT211119C00335000 | 2021-06-16 11:15AM EDT | 335.00 | 0.92 | 0.76 | 0.86 | 0.00 | - | 1 | 19 | 12.32% |
| MSFT211119C00340000 | 2021-06-14 2:29PM EDT | 340.00 | 0.65 | 0.68 | 0.74 | 0.00 | - | - | 1 | 15.24% |
| MSFT211119C00345000 | 2021-06-17 11:46AM EDT | 345.00 | 0.62 | 0.56 | 0.64 | 0.00 | - | 1 | 1 | 17.81% |
| MSFT211119C00350000 | 2021-06-24 9:50AM EDT | 350.00 | 0.55 | 0.49 | 0.56 | -0.03 | -5.17% | 1 | 120 | 20.19% |
| MSFT211119C00360000 | 2021-06-11 11:58AM EDT | 360.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 1 | 12 | 24.71% |
| MSFT211119C00370000 | 2021-06-09 11:23AM EDT | 370.00 | 0.35 | 0.31 | 0.39 | 0.00 | - | 2 | 21 | 28.83% |
| MSFT211119C00380000 | 2021-06-24 11:14AM EDT | 380.00 | 0.28 | 0.26 | 0.34 | -0.02 | -6.67% | 4 | 17 | 32.69% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211119P00120000 | 2021-06-22 3:56PM EDT | 120.00 | 0.27 | 0.21 | 0.29 | 0.00 | - | 7 | 13 | 164.36% |
| MSFT211119P00125000 | 2021-06-24 10:59AM EDT | 125.00 | 0.28 | 0.24 | 0.32 | -0.03 | -9.68% | 2 | 4 | 160.35% |
| MSFT211119P00135000 | 2021-06-22 10:39AM EDT | 135.00 | 0.42 | 0.33 | 0.40 | 0.00 | - | 4 | 8 | 153.52% |
| MSFT211119P00140000 | 2021-06-23 3:13PM EDT | 140.00 | 0.43 | 0.38 | 0.43 | 0.00 | - | 2 | 18 | 149.71% |
| MSFT211119P00145000 | 2021-06-23 10:09AM EDT | 145.00 | 0.49 | 0.41 | 0.49 | 0.00 | - | 2 | 9 | 146.09% |
| MSFT211119P00150000 | 2021-06-24 10:18AM EDT | 150.00 | 0.51 | 0.46 | 0.53 | -0.03 | -5.56% | 4 | 313 | 142.38% |
| MSFT211119P00155000 | 2021-06-23 10:42AM EDT | 155.00 | 0.62 | 0.52 | 0.60 | 0.00 | - | 3 | 27 | 139.36% |
| MSFT211119P00160000 | 2021-06-23 10:53AM EDT | 160.00 | 0.70 | 0.58 | 0.67 | 0.00 | - | 7 | 253 | 136.23% |
| MSFT211119P00165000 | 2021-06-23 10:31AM EDT | 165.00 | 0.73 | 0.66 | 0.74 | -0.06 | -7.59% | 2 | 98 | 133.20% |
| MSFT211119P00170000 | 2021-06-23 12:37PM EDT | 170.00 | 0.87 | 0.74 | 0.83 | 0.00 | - | 4 | 261 | 130.37% |
| MSFT211119P00180000 | 2021-06-23 10:49AM EDT | 180.00 | 1.12 | 0.94 | 1.01 | 0.00 | - | 15 | 295 | 124.61% |
| MSFT211119P00185000 | 2021-06-24 9:34AM EDT | 185.00 | 1.16 | 1.07 | 1.15 | -0.16 | -12.12% | 1 | 72 | 122.31% |
| MSFT211119P00190000 | 2021-06-23 10:28AM EDT | 190.00 | 1.45 | 1.18 | 1.26 | 0.00 | - | 29 | 296 | 119.34% |
| MSFT211119P00200000 | 2021-06-23 2:52PM EDT | 200.00 | 1.70 | 1.52 | 1.63 | -0.10 | -5.56% | 2 | 1,378 | 115.09% |
| MSFT211119P00205000 | 2021-06-24 10:18AM EDT | 205.00 | 1.90 | 1.77 | 1.87 | -0.28 | -12.84% | 1 | 959 | 113.48% |
| MSFT211119P00210000 | 2021-06-24 10:36AM EDT | 210.00 | 2.18 | 2.12 | 2.20 | -0.21 | -8.79% | 5 | 856 | 112.65% |
| MSFT211119P00215000 | 2021-06-24 11:14AM EDT | 215.00 | 2.54 | 2.46 | 2.53 | -0.25 | -8.96% | 2 | 1,203 | 111.28% |
| MSFT211119P00220000 | 2021-06-23 3:47PM EDT | 220.00 | 3.30 | 2.92 | 3.00 | 0.00 | - | 23 | 1,836 | 110.77% |
| MSFT211119P00225000 | 2021-06-24 10:45AM EDT | 225.00 | 3.60 | 3.45 | 3.55 | -0.23 | -6.01% | 20 | 2,205 | 110.36% |
| MSFT211119P00230000 | 2021-06-24 12:02PM EDT | 230.00 | 4.12 | 4.05 | 4.20 | -0.48 | -10.43% | 32 | 829 | 110.07% |
| MSFT211119P00235000 | 2021-06-24 12:15PM EDT | 235.00 | 4.85 | 4.80 | 4.90 | -0.60 | -11.01% | 275 | 1,636 | 109.94% |
| MSFT211119P00240000 | 2021-06-24 10:39AM EDT | 240.00 | 5.95 | 5.75 | 5.90 | -0.55 | -8.46% | 38 | 3,411 | 110.80% |
| MSFT211119P00250000 | 2021-06-24 11:03AM EDT | 250.00 | 8.47 | 8.15 | 8.35 | -0.78 | -8.43% | 137 | 4,329 | 113.11% |
| MSFT211119P00255000 | 2021-06-24 11:52AM EDT | 255.00 | 10.00 | 9.85 | 10.00 | -0.90 | -8.26% | 39 | 2,899 | 115.50% |
| MSFT211119P00260000 | 2021-06-24 10:45AM EDT | 260.00 | 11.92 | 11.65 | 11.80 | -1.30 | -9.83% | 9 | 1,216 | 117.66% |
| MSFT211119P00265000 | 2021-06-24 10:40AM EDT | 265.00 | 14.03 | 13.85 | 14.15 | -1.03 | -6.84% | 1 | 1,634 | 121.12% |
| MSFT211119P00270000 | 2021-06-24 11:25AM EDT | 270.00 | 16.45 | 16.35 | 16.60 | -1.35 | -7.58% | 49 | 1,360 | 124.59% |
| MSFT211119P00280000 | 2021-06-23 2:56PM EDT | 280.00 | 23.65 | 21.75 | 22.00 | 0.00 | - | 5 | 952 | 131.14% |
| MSFT211119P00285000 | 2021-06-24 10:05AM EDT | 285.00 | 25.80 | 25.00 | 25.30 | -3.80 | -12.84% | 1 | 51 | 135.55% |
| MSFT211119P00290000 | 2021-06-24 10:50AM EDT | 290.00 | 29.40 | 28.70 | 29.00 | -6.75 | -18.67% | 94 | 90 | 140.81% |
| MSFT211119P00295000 | 2021-06-09 10:36AM EDT | 295.00 | 35.65 | 32.60 | 32.95 | 0.00 | - | 7 | 1,236 | 146.26% |
| MSFT211119P00300000 | 2021-06-24 9:53AM EDT | 300.00 | 36.90 | 36.65 | 37.10 | -4.30 | -10.44% | 80 | 40 | 151.76% |
| MSFT211119P00305000 | 2021-06-24 11:06AM EDT | 305.00 | 41.50 | 40.55 | 40.90 | -3.60 | -7.98% | 4 | 167 | 156.00% |
| MSFT211119P00315000 | 2021-06-17 3:45PM EDT | 315.00 | 54.45 | 49.25 | 49.85 | 0.00 | - | 8 | 17 | 166.92% |
| MSFT211119P00320000 | 2021-06-21 11:31AM EDT | 320.00 | 59.10 | 54.45 | 54.90 | 0.00 | - | 4 | 16 | 174.07% |
| MSFT211119P00325000 | 2021-06-07 2:26PM EDT | 325.00 | 73.80 | 59.10 | 59.50 | 0.00 | - | 1,379 | 1,321 | 179.35% |
| MSFT211119P00330000 | 2021-05-17 12:01AM EDT | 330.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT211119P00335000 | 2021-05-17 12:01AM EDT | 335.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT211119P00340000 | 2021-05-19 9:50AM EDT | 340.00 | 99.85 | 80.10 | 80.60 | 0.00 | - | - | 8 | 215.62% |
© 2021 Verizon Media. All rights reserved.
