UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT

212.38 -0.10 (-0.05%)
After hours: 5:52PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200807C001650002020-08-06 3:45PM EDT165.0047.0045.1049.50-3.52-6.97%111392.68%
MSFT200807C001700002020-08-07 2:16PM EDT170.0041.9040.1044.60-0.80-1.87%124362.50%
MSFT200807C001725002020-08-07 12:24PM EDT172.5040.9038.0042.05+0.20+0.49%1011165.63%
MSFT200807C001750002020-08-07 10:16AM EDT175.0039.8035.1039.60+2.55+6.85%331327.34%
MSFT200807C001775002020-08-07 12:59PM EDT177.5035.1432.5037.10-1.46-3.99%3443309.96%
MSFT200807C001825002020-08-07 3:46PM EDT182.5030.1127.5032.10-2.09-6.49%212275.29%
MSFT200807C001850002020-08-07 2:16PM EDT185.0026.6225.1029.50-4.63-14.82%1685253.81%
MSFT200807C001875002020-08-07 3:02PM EDT187.5024.5022.5527.00-4.20-14.63%2238236.62%
MSFT200807C001900002020-08-07 3:46PM EDT190.0022.5521.3524.50-3.56-13.63%110311142.87%
MSFT200807C001925002020-08-07 3:16PM EDT192.5019.3917.5022.00-3.61-15.70%23232202.15%
MSFT200807C001975002020-08-07 3:40PM EDT197.5014.8313.3017.20-3.73-20.10%691,00791.41%
MSFT200807C002025002020-08-07 3:56PM EDT202.509.808.8010.90-3.65-27.14%4183,98495.21%
MSFT200807C002050002020-08-07 3:59PM EDT205.007.406.958.90-3.85-34.22%1,4845,72961.33%
MSFT200807C002075002020-08-07 3:58PM EDT207.504.754.605.70-4.05-46.02%1,7983,68255.76%
MSFT200807C002100002020-08-07 3:58PM EDT210.002.252.162.76-3.90-63.41%8,7026,19525.00%
MSFT200807C002125002020-08-07 3:59PM EDT212.500.060.010.10-3.94-98.50%24,4479,6012.49%
MSFT200807C002150002020-08-07 3:59PM EDT215.000.010.000.01-1.97-99.49%42,76713,65811.13%
MSFT200807C002175002020-08-07 3:57PM EDT217.500.010.000.01-0.73-98.65%14,84010,84819.92%
MSFT200807C002200002020-08-07 3:58PM EDT220.000.010.000.01-0.29-96.67%8,91419,34128.13%
MSFT200807C002225002020-08-07 3:45PM EDT222.500.010.000.01-0.15-93.75%1,2247,22635.94%
MSFT200807C002250002020-08-07 3:55PM EDT225.000.010.000.01-0.09-90.00%8278,52943.75%
MSFT200807C002275002020-08-07 2:59PM EDT227.500.010.010.01-0.07-87.50%3462,27751.56%
MSFT200807C002300002020-08-07 3:18PM EDT230.000.010.000.01-0.03-75.00%4947,95154.69%
MSFT200807C002325002020-08-07 2:35PM EDT232.500.010.000.01-0.03-75.00%1331,55760.94%
MSFT200807C002350002020-08-07 3:32PM EDT235.000.010.000.01-0.02-66.67%611,80467.19%
MSFT200807C002400002020-08-07 2:07PM EDT240.000.010.000.010.00-222,87881.25%
MSFT200807C002450002020-08-07 2:39PM EDT245.000.010.000.000.00-783,33950.00%
MSFT200807C002500002020-08-07 11:07AM EDT250.000.010.000.010.00-35,670103.13%
MSFT200807C002550002020-08-07 3:51PM EDT255.000.010.000.010.00-11,311115.63%
MSFT200807C002600002020-08-06 12:08PM EDT260.000.010.000.010.00-231,126125.00%
MSFT200807C002650002020-08-05 3:48PM EDT265.000.010.000.010.00-31,452137.50%
MSFT200807C002700002020-08-05 10:50AM EDT270.000.010.000.010.00-14361150.00%
MSFT200807C002750002020-08-07 10:24AM EDT275.000.010.000.010.00-48497156.25%
MSFT200807C002800002020-08-04 3:32PM EDT280.000.020.000.010.00-118295168.75%
MSFT200807C002850002020-08-05 3:10PM EDT285.000.010.000.010.00-2600175.00%
MSFT200807C002950002020-08-04 3:48PM EDT295.000.010.000.010.00-8264193.75%
MSFT200807C003000002020-08-05 1:44PM EDT300.000.010.000.010.00-2939206.25%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200807P001650002020-08-05 1:07PM EDT165.000.010.000.010.00-41,631156.25%
MSFT200807P001700002020-08-04 3:26PM EDT170.000.010.000.010.00-114488140.63%
MSFT200807P001725002020-08-04 10:18AM EDT172.500.020.000.010.00-5353131.25%
MSFT200807P001750002020-08-07 3:17PM EDT175.000.010.000.01-0.01-50.00%17516125.00%
MSFT200807P001800002020-08-06 3:52PM EDT180.000.010.000.000.00-1085250.00%
MSFT200807P001825002020-08-06 11:13AM EDT182.500.010.000.010.00-687498.44%
MSFT200807P001850002020-08-07 1:59PM EDT185.000.010.000.01-0.02-66.67%177,67690.63%
MSFT200807P001875002020-08-07 3:01PM EDT187.500.010.000.010.00-352,01582.81%
MSFT200807P001900002020-08-07 1:56PM EDT190.000.010.000.010.00-633,06375.00%
MSFT200807P001925002020-08-07 3:11PM EDT192.500.010.000.010.00-572,36665.63%
MSFT200807P001950002020-08-07 3:35PM EDT195.000.010.000.01-0.01-50.00%2194,59459.38%
MSFT200807P002000002020-08-07 3:48PM EDT200.000.060.000.01+0.04+200.00%3467,35746.09%
MSFT200807P002025002020-08-07 3:45PM EDT202.500.110.000.01+0.08+266.67%7505,12637.50%
MSFT200807P002050002020-08-07 3:54PM EDT205.000.010.000.01-0.02-66.67%1,1947,25828.91%
MSFT200807P002075002020-08-07 3:54PM EDT207.500.010.000.01-0.02-66.67%1,9294,53220.31%
MSFT200807P002100002020-08-07 3:59PM EDT210.000.010.000.01-0.07-87.50%15,3725,74911.13%
MSFT200807P002125002020-08-07 3:59PM EDT212.500.100.050.31-0.09-47.37%16,7704,2686.74%
MSFT200807P002150002020-08-07 3:59PM EDT215.002.502.353.45+1.80+257.14%7,8284,21843.36%
MSFT200807P002175002020-08-07 3:57PM EDT217.505.302.896.30+3.25+158.54%3481,12570.80%
MSFT200807P002200002020-08-07 3:58PM EDT220.007.705.408.75+2.90+60.42%29634186.08%
MSFT200807P002225002020-08-07 11:13AM EDT222.507.598.1012.40-2.26-22.94%410660.94%
MSFT200807P002250002020-08-07 1:34PM EDT225.0013.0310.5014.80+3.98+43.98%244863.87%
MSFT200807P002275002020-08-06 3:23PM EDT227.5011.5212.9017.400.00-2973.63%
MSFT200807P002300002020-08-04 9:56AM EDT230.0014.8015.4020.00-3.82-20.52%22088.28%
MSFT200807P002325002020-08-04 2:00PM EDT232.5019.6418.0522.150.00-3485.16%
MSFT200807P002350002020-08-07 1:16PM EDT235.0023.1220.6524.90+1.77+8.29%25114.45%
MSFT200807P002400002020-08-07 1:17PM EDT240.0028.1825.4029.90+0.78+2.85%25118.36%
MSFT200807P002450002020-08-07 9:30AM EDT245.0030.1030.3534.80-3.16-9.50%11119.53%
MSFT200807P002500002020-08-07 12:47PM EDT250.0036.8535.3540.00+2.35+6.81%13154.69%
MSFT200807P002700002020-08-04 3:19PM EDT270.0058.1455.3559.800.00-20186.72%
MSFT200807P003000002020-08-04 3:24PM EDT300.0088.5585.3590.000.00-20290.63%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more