UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.60+4.87 (+2.15%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210312C001450002021-03-04 12:16PM EST145.0086.0586.0087.450.00-10145.31%
MSFT210312C001500002021-03-04 2:03PM EST150.0074.7081.2082.450.00-11147.27%
MSFT210312C001750002021-02-08 11:44AM EST175.0066.0256.2057.500.00--2101.86%
MSFT210312C001800002021-03-05 12:43PM EST180.0050.6451.2052.50-0.31-0.61%2092.97%
MSFT210312C001850002021-02-26 2:13PM EST185.0048.5046.2047.500.00-1084.28%
MSFT210312C001900002021-03-04 3:23PM EST190.0035.8541.2042.550.00-6076.95%
MSFT210312C001950002021-03-04 10:22AM EST195.0032.3036.3537.550.00-21171.48%
MSFT210312C002000002021-03-05 1:19PM EST200.0032.3531.3032.50+0.70+2.21%3526460.84%
MSFT210312C002050002021-03-04 1:19PM EST205.0022.5026.4527.600.00-3056.20%
MSFT210312C002075002021-03-04 10:50AM EST207.5023.3524.0025.100.00-2052.34%
MSFT210312C002100002021-03-05 12:05PM EST210.0021.7521.6022.65+4.25+24.29%3377959.60%
MSFT210312C002125002021-03-04 1:18PM EST212.5015.5019.0520.200.00-54155.13%
MSFT210312C002150002021-03-04 3:59PM EST215.0017.8716.5517.80+4.92+37.99%227051.20%
MSFT210312C002175002021-03-05 10:55AM EST217.5011.9014.4015.25+1.55+14.98%107545.02%
MSFT210312C002200002021-03-05 2:59PM EST220.0013.7512.2012.75+5.05+58.05%16242539.45%
MSFT210312C002225002021-03-05 3:08PM EST222.5011.259.9510.75+4.26+60.94%3516839.21%
MSFT210312C002250002021-03-05 3:58PM EST225.008.407.908.40+2.85+51.35%84956234.27%
MSFT210312C002275002021-03-05 3:59PM EST227.506.405.956.45+2.60+68.42%1,99597332.14%
MSFT210312C002300002021-03-05 3:55PM EST230.004.454.204.65+1.85+71.15%4,6111,85229.77%
MSFT210312C002325002021-03-05 3:59PM EST232.502.912.913.10+0.99+51.56%4,5322,13727.55%
MSFT210312C002350002021-03-05 3:59PM EST235.002.001.732.00+0.95+90.48%6,9803,78026.66%
MSFT210312C002375002021-03-05 3:59PM EST237.501.201.101.27+0.49+69.01%2,8472,60026.59%
MSFT210312C002400002021-03-05 3:59PM EST240.000.680.600.73+0.28+70.00%6,1395,23726.10%
MSFT210312C002425002021-03-05 3:59PM EST242.500.380.350.47+0.13+52.00%2,0312,11827.05%
MSFT210312C002450002021-03-05 3:57PM EST245.000.230.190.24+0.08+53.33%1,989026.56%
MSFT210312C002475002021-03-05 3:57PM EST247.500.160.100.17+0.04+33.33%8631,06228.17%
MSFT210312C002500002021-03-05 3:48PM EST250.000.110.060.10+0.04+57.14%1,8731,73828.71%
MSFT210312C002525002021-03-05 3:57PM EST252.500.100.050.12+0.05+100.00%1,451032.76%
MSFT210312C002550002021-03-05 3:57PM EST255.000.080.020.09+0.03+60.00%92063434.18%
MSFT210312C002575002021-03-05 3:55PM EST257.500.070.020.08+0.04+133.33%8153,11436.52%
MSFT210312C002600002021-03-05 3:59PM EST260.000.060.040.09+0.02+50.00%3564,12839.94%
MSFT210312C002625002021-03-05 3:12PM EST262.500.070.000.07+0.03+75.00%62436041.21%
MSFT210312C002650002021-03-05 3:18PM EST265.000.050.010.08+0.02+66.67%26241044.73%
MSFT210312C002675002021-03-05 3:43PM EST267.500.050.010.06+0.03+150.00%25045.51%
MSFT210312C002700002021-03-05 3:28PM EST270.000.050.010.04+0.01+25.00%62831945.70%
MSFT210312C002750002021-03-05 3:43PM EST275.000.040.010.03+0.02+100.00%4048.83%
MSFT210312C002800002021-03-05 2:36PM EST280.000.030.010.03+0.01+50.00%8231850.78%
MSFT210312C002850002021-03-05 12:55PM EST285.000.010.000.03-0.02-66.67%10053.91%
MSFT210312C002900002021-03-04 11:37AM EST290.000.010.000.030.00-1032057.81%
MSFT210312C002950002021-02-24 2:57PM EST295.000.070.000.050.00-21064.84%
MSFT210312C003000002021-03-02 3:05PM EST300.000.020.000.020.00-113562.50%
MSFT210312C003050002021-02-26 10:50AM EST305.000.010.000.010.00-105162.50%
MSFT210312C003100002021-02-25 10:26AM EST310.000.040.000.010.00-203765.63%
MSFT210312C003150002021-03-03 3:51PM EST315.000.010.000.020.00-10016473.44%
MSFT210312C003200002021-03-03 11:16AM EST320.000.010.000.040.00-2482.03%
MSFT210312C003250002021-03-05 1:18PM EST325.000.010.000.010.00-12075.00%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210312P001400002021-02-04 11:32AM EST140.000.070.000.050.00--0129.69%
MSFT210312P001450002021-02-19 11:34AM EST145.000.010.000.050.00-20121.88%
MSFT210312P001550002021-03-01 11:28AM EST155.000.020.000.050.00-100105.47%
MSFT210312P001600002021-03-05 12:24PM EST160.000.010.000.05-0.05-83.33%14097.66%
MSFT210312P001650002021-03-04 10:26AM EST165.000.050.000.050.00-116890.63%
MSFT210312P001700002021-03-05 12:38PM EST170.000.020.000.06-0.03-60.00%8661084.38%
MSFT210312P001750002021-03-05 2:36PM EST175.000.010.010.06-0.06-85.71%104078.91%
MSFT210312P001800002021-03-05 3:23PM EST180.000.020.010.05-0.13-86.67%7468370.31%
MSFT210312P001850002021-03-05 1:56PM EST185.000.070.000.07-0.12-63.16%49064.45%
MSFT210312P001900002021-03-05 3:58PM EST190.000.060.050.07-0.17-73.91%316061.33%
MSFT210312P001950002021-03-05 3:54PM EST195.000.090.060.09-0.26-74.29%28039155.86%
MSFT210312P002000002021-03-05 3:54PM EST200.000.120.110.17-0.30-71.43%1,3151,50153.32%
MSFT210312P002025002021-03-05 3:39PM EST202.500.140.130.22-0.41-74.55%158-51.37%
MSFT210312P002050002021-03-05 3:52PM EST205.000.180.170.20-0.41-69.49%156048.49%
MSFT210312P002075002021-03-05 3:48PM EST207.500.230.210.31-0.80-77.67%37847048.34%
MSFT210312P002100002021-03-05 3:59PM EST210.000.280.260.33-0.68-70.83%803044.68%
MSFT210312P002125002021-03-05 3:36PM EST212.500.340.320.42-0.74-68.52%34482542.58%
MSFT210312P002150002021-03-05 3:53PM EST215.000.430.400.53-0.97-69.29%2,7941,75740.33%
MSFT210312P002175002021-03-05 3:56PM EST217.500.550.520.68-1.30-70.27%953038.14%
MSFT210312P002200002021-03-05 3:59PM EST220.000.750.690.80-1.41-65.28%3,7571,81134.84%
MSFT210312P002225002021-03-05 3:59PM EST222.501.050.951.10-1.67-61.40%1,183033.15%
MSFT210312P002250002021-03-05 3:59PM EST225.001.401.371.45-2.23-61.43%6,784030.86%
MSFT210312P002275002021-03-05 3:57PM EST227.502.001.942.09-2.65-56.99%1,7011,23329.91%
MSFT210312P002300002021-03-05 3:59PM EST230.002.722.652.85-3.13-53.50%2,6132,33928.19%
MSFT210312P002325002021-03-05 3:59PM EST232.503.853.704.05-3.82-49.80%2,180027.94%
MSFT210312P002350002021-03-05 3:58PM EST235.005.215.155.45-4.50-46.34%6801,34027.08%
MSFT210312P002375002021-03-05 3:47PM EST237.506.726.557.20-5.12-43.24%285026.89%
MSFT210312P002400002021-03-05 3:59PM EST240.008.878.459.70-4.77-34.97%3201,07732.57%
MSFT210312P002425002021-03-05 3:53PM EST242.5010.4510.6011.65-4.93-32.05%14138331.15%
MSFT210312P002450002021-03-05 3:52PM EST245.0013.1512.9014.00-5.32-28.80%49033.45%
MSFT210312P002475002021-03-05 2:51PM EST247.5015.3715.3016.45-5.88-27.67%176636.77%
MSFT210312P002500002021-03-04 12:56PM EST250.0023.6517.7018.850.00-27438.79%
MSFT210312P002525002021-03-05 3:38PM EST252.5020.0520.2021.40-5.59-21.80%1243143.60%
MSFT210312P002550002021-03-05 3:10PM EST255.0022.5122.6524.30-6.14-21.43%1054.83%
MSFT210312P002575002021-03-05 10:29AM EST257.5030.5525.1526.80-1.88-5.80%7058.79%
MSFT210312P002600002021-03-05 2:10PM EST260.0027.6027.6528.80+1.90+7.39%391451.90%
MSFT210312P002625002021-03-04 12:16PM EST262.5031.5030.0031.350.00-71756.59%
MSFT210312P002700002021-02-10 2:20PM EST270.0028.8537.6038.850.00-1066.31%
MSFT210312P002750002021-02-24 3:34PM EST275.0040.1542.6043.850.00-3172.46%
MSFT210312P002900002021-03-04 1:53PM EST290.0065.0457.6058.900.00-8091.55%
MSFT210312P003100002021-03-01 4:00PM EST310.0073.1077.6079.250.00--076.56%
MSFT210312P003150002021-03-01 4:00PM EST315.0078.1082.6084.300.00--086.33%