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
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200821C001450002020-08-07 3:54PM EDT145.0067.8066.7068.05-3.10-4.37%263113.97%
MSFT200821C001500002020-08-06 12:26PM EDT150.0063.3861.7063.100.00-1094107.03%
MSFT200821C001550002020-08-07 2:19PM EDT155.0056.3256.7558.10-0.58-1.02%19598.49%
MSFT200821C001650002020-08-07 2:51PM EDT165.0046.6046.7048.15-3.97-7.85%622783.30%
MSFT200821C001700002020-08-07 1:14PM EDT170.0041.8841.8043.15-3.94-8.60%3428775.20%
MSFT200821C001750002020-08-07 1:23PM EDT175.0036.3736.8538.20-3.88-9.64%728668.31%
MSFT200821C001775002020-08-04 12:44PM EDT177.5034.3334.4035.700.00-1464.33%
MSFT200821C001800002020-08-07 3:24PM EDT180.0032.0931.8033.10-3.68-10.29%6068258.30%
MSFT200821C001825002020-08-07 11:38AM EDT182.5031.9229.4030.80-0.63-1.94%52858.20%
MSFT200821C001850002020-08-07 2:22PM EDT185.0027.5027.0528.25-3.32-10.77%11455553.32%
MSFT200821C001875002020-08-07 1:03PM EDT187.5025.0024.5525.85-1.33-5.05%1118750.93%
MSFT200821C001925002020-08-06 2:50PM EDT192.5020.2019.7520.95-2.90-12.55%114344.09%
MSFT200821C001950002020-08-07 2:58PM EDT195.0018.4017.5018.40-2.21-10.72%855,44039.26%
MSFT200821C001975002020-08-07 3:10PM EDT197.5015.6015.4516.30-3.56-18.58%5237839.50%
MSFT200821C002000002020-08-07 3:59PM EDT200.0013.4013.2514.20-3.50-20.71%55712,31238.70%
MSFT200821C002025002020-08-07 3:41PM EDT202.5011.3511.1011.80-3.40-23.05%1163,03434.62%
MSFT200821C002075002020-08-07 3:55PM EDT207.507.657.658.20-2.88-27.35%2732,22133.81%
MSFT200821C002100002020-08-07 3:59PM EDT210.006.256.106.30-2.45-28.16%2,87114,26731.20%
MSFT200821C002125002020-08-07 3:59PM EDT212.505.004.755.20-2.00-28.57%3,5874,99132.57%
MSFT200821C002150002020-08-07 3:59PM EDT215.003.753.703.90-1.90-33.63%6,66110,71931.45%
MSFT200821C002250002020-08-07 3:59PM EDT225.001.331.281.39-0.77-36.67%2,47112,60733.64%
MSFT200821C002275002020-08-07 3:59PM EDT227.501.040.851.32-0.58-35.80%4871,43536.87%
MSFT200821C002300002020-08-07 3:59PM EDT230.000.820.800.84-0.50-37.88%3,32719,81035.25%
MSFT200821C002350002020-08-07 3:57PM EDT235.000.570.560.73-0.29-33.72%9016,44540.23%
MSFT200821C002400002020-08-07 3:59PM EDT240.000.410.400.42-0.18-30.51%1,27712,58440.77%
MSFT200821C002450002020-08-07 3:57PM EDT245.000.320.320.38-0.12-27.27%2921,54845.12%
MSFT200821C002500002020-08-07 3:52PM EDT250.000.260.250.29-0.06-18.75%75910,26347.66%
MSFT200821C002550002020-08-07 3:56PM EDT255.000.200.090.20-0.07-25.93%15682349.12%
MSFT200821C002600002020-08-07 3:35PM EDT260.000.180.140.20-0.02-10.00%1876,69752.10%
MSFT200821C002750002020-08-07 3:27PM EDT275.000.110.010.14-0.03-21.43%22743957.42%
MSFT200821C002800002020-08-07 12:56PM EDT280.000.080.070.10-0.03-27.27%691,38361.72%
MSFT200821C002850002020-08-07 1:04PM EDT285.000.090.060.09-0.01-10.00%1919764.06%
MSFT200821C002900002020-08-07 3:52PM EDT290.000.070.050.08-0.01-12.50%593,45466.41%
MSFT200821C002950002020-08-07 3:16PM EDT295.000.050.040.06-0.01-16.67%3736367.58%
MSFT200821C003000002020-08-07 3:46PM EDT300.000.050.020.05-0.01-16.67%781,31567.97%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200821P001450002020-08-07 10:23AM EDT145.000.040.010.050.00-32,00875.78%
MSFT200821P001500002020-08-07 3:41PM EDT150.000.040.050.070.00-1071,55575.39%
MSFT200821P001550002020-08-06 1:24PM EDT155.000.050.010.060.00-321,76964.84%
MSFT200821P001600002020-08-07 3:21PM EDT160.000.080.080.09+0.01+14.29%232,18565.63%
MSFT200821P001650002020-08-07 3:50PM EDT165.000.100.050.25+0.02+25.00%172,53464.06%
MSFT200821P001700002020-08-07 3:34PM EDT170.000.110.070.12+0.02+22.22%3542,95453.81%
MSFT200821P001750002020-08-07 3:59PM EDT175.000.150.100.23+0.04+36.36%924,49051.76%
MSFT200821P001775002020-08-07 1:30PM EDT177.500.180.070.38+0.04+28.57%8313651.07%
MSFT200821P001800002020-08-07 3:55PM EDT180.000.190.150.22+0.03+18.75%6905,63347.51%
MSFT200821P001850002020-08-07 3:46PM EDT185.000.300.180.50+0.10+50.00%1608,28248.15%
MSFT200821P001875002020-08-07 2:39PM EDT187.500.380.250.49+0.13+52.00%401,63044.24%
MSFT200821P001900002020-08-07 3:47PM EDT190.000.470.380.54+0.13+38.24%35612,55941.46%
MSFT200821P001925002020-08-07 3:31PM EDT192.500.620.470.69+0.22+55.00%1862,71140.11%
MSFT200821P001950002020-08-07 3:56PM EDT195.000.760.640.99+0.23+43.40%1,0578,72040.14%
MSFT200821P001975002020-08-07 3:58PM EDT197.501.040.891.05+0.35+50.72%9382,67336.57%
MSFT200821P002025002020-08-07 3:59PM EDT202.501.861.752.11+0.67+56.30%3583,46437.01%
MSFT200821P002050002020-08-07 3:59PM EDT205.002.492.302.50+0.90+56.60%2,71010,51734.63%
MSFT200821P002075002020-08-07 3:58PM EDT207.503.253.103.30+1.09+50.46%3541,45234.36%
MSFT200821P002100002020-08-07 3:57PM EDT210.004.274.104.45+1.45+51.42%1,1886,88435.24%
MSFT200821P002125002020-08-07 3:59PM EDT212.505.505.255.90+1.80+48.65%6441,45336.83%
MSFT200821P002175002020-08-07 3:58PM EDT217.508.538.258.95+2.41+39.38%21150537.79%
MSFT200821P002200002020-08-07 3:59PM EDT220.0010.4210.0010.90+2.75+35.85%961,38139.66%
MSFT200821P002225002020-08-07 3:50PM EDT222.5012.2512.0512.75+0.15+1.24%79740.06%
MSFT200821P002250002020-08-07 3:57PM EDT225.0014.5014.0514.90+2.58+21.64%201,27641.98%
MSFT200821P002275002020-08-07 1:44PM EDT227.5016.9516.1517.25-0.80-4.51%174845.03%
MSFT200821P002300002020-08-07 12:52PM EDT230.0018.8818.4019.60+2.94+18.44%48047.78%
MSFT200821P002350002020-08-07 1:44PM EDT235.0023.9823.0524.35+3.68+18.13%13,02152.95%
MSFT200821P002400002020-08-07 10:18AM EDT240.0026.4327.9529.15-1.67-5.94%18042750.56%
MSFT200821P002500002020-08-04 3:21PM EDT250.0039.4037.7039.100.00-145059.96%
MSFT200821P002550002020-08-04 3:24PM EDT255.0044.2542.6544.000.00-1164.04%
MSFT200821P002600002020-08-04 3:19PM EDT260.0049.7047.6049.000.00-22,40468.65%
MSFT200821P002700002020-08-03 10:27AM EDT270.0057.5057.6058.950.00-162277.78%
MSFT200821P002800002020-07-31 3:35PM EDT280.0076.5967.5568.900.00-1585.64%
MSFT200821P002900002020-07-31 3:56PM EDT290.0086.0077.5078.850.00-9792.77%
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