UK Markets close in 6 hrs 24 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.70-0.49 (-0.23%)
At close: 4:00PM EDT

208.80 +0.10 (0.05%)
Before hours: 4:44AM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918P000600002020-08-11 9:56AM EDT60.000.010.000.000.00-3050.00%
MSFT200918P000650002020-07-27 11:28AM EDT65.000.020.000.000.00-40050.00%
MSFT200918P000700002020-07-21 9:30AM EDT70.000.040.000.000.00-8050.00%
MSFT200918P000750002020-08-11 3:32PM EDT75.000.010.000.000.00-28050.00%
MSFT200918P000850002020-08-03 3:49PM EDT85.000.020.000.000.00-75050.00%
MSFT200918P000900002020-08-10 12:03PM EDT90.000.010.000.000.00-1050.00%
MSFT200918P000950002020-08-11 1:07PM EDT95.000.020.000.000.00-5050.00%
MSFT200918P001000002020-08-12 12:54PM EDT100.000.020.000.000.00-4050.00%
MSFT200918P001100002020-08-12 3:35PM EDT110.000.030.000.000.00-4050.00%
MSFT200918P001150002020-08-12 1:25PM EDT115.000.030.000.000.00-1050.00%
MSFT200918P001200002020-08-13 2:13PM EDT120.000.050.000.000.00-21025.00%
MSFT200918P001250002020-08-13 11:16AM EDT125.000.070.000.000.00-1025.00%
MSFT200918P001300002020-08-13 2:37PM EDT130.000.090.000.000.00-30025.00%
MSFT200918P001350002020-08-13 3:44PM EDT135.000.100.000.000.00-21025.00%
MSFT200918P001400002020-08-13 1:16PM EDT140.000.130.000.000.00-1025.00%
MSFT200918P001450002020-08-13 2:06PM EDT145.000.180.000.000.00-12025.00%
MSFT200918P001500002020-08-13 2:18PM EDT150.000.220.000.000.00-11025.00%
MSFT200918P001550002020-08-12 3:41PM EDT155.000.280.000.000.00-30025.00%
MSFT200918P001600002020-08-13 2:35PM EDT160.000.380.000.000.00-67012.50%
MSFT200918P001650002020-08-13 3:56PM EDT165.000.550.000.000.00-54012.50%
MSFT200918P001700002020-08-13 3:45PM EDT170.000.740.000.000.00-100012.50%
MSFT200918P001750002020-08-13 3:40PM EDT175.000.980.000.000.00-173012.50%
MSFT200918P001800002020-08-13 3:47PM EDT180.001.370.000.000.00-451012.50%
MSFT200918P001850002020-08-13 3:58PM EDT185.001.900.000.000.00-76806.25%
MSFT200918P001900002020-08-13 3:56PM EDT190.002.640.000.000.00-72606.25%
MSFT200918P001950002020-08-13 3:54PM EDT195.003.700.000.000.00-79306.25%
MSFT200918P002000002020-08-13 3:57PM EDT200.005.110.000.000.00-67403.13%
MSFT200918P002050002020-08-13 3:56PM EDT205.007.000.000.000.00-1,06701.56%
MSFT200918P002150002020-08-13 3:31PM EDT215.0012.050.000.000.00-5300.00%
MSFT200918P002200002020-08-13 2:06PM EDT220.0015.150.000.000.00-12300.00%
MSFT200918P002250002020-08-13 2:05PM EDT225.0018.950.000.000.00-400.00%
MSFT200918P002300002020-08-13 2:05PM EDT230.0023.650.000.000.00-200.00%
MSFT200918P002350002020-08-12 11:18AM EDT235.0027.870.000.000.00-1500.00%
MSFT200918P002400002020-08-13 2:23PM EDT240.0033.000.000.000.00-1000.00%
MSFT200918P002450002020-08-10 10:27AM EDT245.0037.750.000.000.00-200.00%
MSFT200918P002500002020-08-10 11:41AM EDT250.0043.640.000.000.00-1900.00%
MSFT200918P002550002020-08-10 3:43PM EDT255.0048.590.000.000.00-100.00%
MSFT200918P002650002020-08-05 2:02PM EDT265.0052.780.000.000.00--00.00%
MSFT200918P002700002020-08-13 3:56PM EDT270.0062.000.000.000.00-1000.00%
MSFT200918P002950002020-07-31 9:30AM EDT295.0091.000.000.000.00-100.00%
MSFT200918P003000002020-08-10 10:51AM EDT300.0093.040.000.000.00-200.00%
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