UK markets close in 5 hours 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.35+3.41 (+1.60%)
At close: 4:00PM EDT

214.98 -1.37 (-0.63%)
Before hours: 5:51AM EDT

In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016C000800002020-07-09 8:12PM EDT80.00105.60128.50129.950.00-510.00%
MSFT201016C000850002020-07-09 8:12PM EDT85.0097.00128.25129.400.00-110.00%
MSFT201016C000900002020-07-21 3:03PM EDT90.00120.740.000.000.00-100.00%
MSFT201016C000950002020-07-09 8:12PM EDT95.0079.65113.55114.950.00-21040.00%
MSFT201016C001000002020-08-06 3:26PM EDT100.00115.370.000.000.00-100.00%
MSFT201016C001050002020-08-03 10:10AM EDT105.00107.700.000.000.00-100.00%
MSFT201016C001100002020-07-27 1:28PM EDT110.0092.850.000.000.00-300.00%
MSFT201016C001150002020-08-06 12:55PM EDT115.0098.700.000.000.00-800.00%
MSFT201016C001200002020-08-06 1:16PM EDT120.0094.200.000.000.00-400.00%
MSFT201016C001250002020-08-06 1:47PM EDT125.0089.000.000.000.00-1300.00%
MSFT201016C001300002020-08-03 2:40PM EDT130.0087.080.000.000.00-200.00%
MSFT201016C001350002020-08-06 3:04PM EDT135.0080.460.000.000.00-100.00%
MSFT201016C001400002020-07-31 3:02PM EDT140.0062.900.000.000.00-100.00%
MSFT201016C001450002020-08-05 3:49PM EDT145.0067.500.000.000.00-200.00%
MSFT201016C001500002020-08-06 3:05PM EDT150.0065.750.000.000.00-2000.00%
MSFT201016C001550002020-08-05 3:30PM EDT155.0058.240.000.000.00-100.00%
MSFT201016C001600002020-08-06 3:37PM EDT160.0056.150.000.000.00-4200.00%
MSFT201016C001650002020-08-06 2:37PM EDT165.0051.020.000.000.00-100.00%
MSFT201016C001700002020-08-06 12:32PM EDT170.0047.100.000.000.00-400.00%
MSFT201016C001750002020-08-06 3:10PM EDT175.0042.500.000.000.00-1300.00%
MSFT201016C001800002020-08-06 3:57PM EDT180.0038.300.000.000.00-2100.00%
MSFT201016C001850002020-08-06 11:23AM EDT185.0032.600.000.000.00-300.00%
MSFT201016C001900002020-08-06 3:45PM EDT190.0029.500.000.000.00-5500.00%
MSFT201016C001950002020-08-06 3:09PM EDT195.0026.300.000.000.00-2300.00%
MSFT201016C002000002020-08-06 3:57PM EDT200.0022.500.000.000.00-27100.00%
MSFT201016C002050002020-08-06 3:56PM EDT205.0019.100.000.000.00-11900.00%
MSFT201016C002100002020-08-06 3:57PM EDT210.0016.000.000.000.00-90600.00%
MSFT201016C002150002020-08-06 3:55PM EDT215.0013.300.000.000.00-1,91600.00%
MSFT201016C002200002020-08-06 3:58PM EDT220.0010.850.000.000.00-1,42000.78%
MSFT201016C002250002020-08-06 3:55PM EDT225.008.800.000.000.00-36101.56%
MSFT201016C002300002020-08-06 3:56PM EDT230.007.000.000.000.00-66703.13%
MSFT201016C002400002020-08-06 3:54PM EDT240.004.410.000.000.00-94206.25%
MSFT201016C002500002020-08-06 3:59PM EDT250.002.780.000.000.00-2,05706.25%
MSFT201016C002600002020-08-06 3:58PM EDT260.001.700.000.000.00-57106.25%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016P000800002020-08-06 2:11PM EDT80.000.020.000.000.00-300050.00%
MSFT201016P000850002020-07-27 2:23PM EDT85.000.050.000.000.00-2050.00%
MSFT201016P000900002020-08-06 3:44PM EDT90.000.030.000.000.00-1050.00%
MSFT201016P000950002020-07-21 11:40AM EDT95.000.100.000.000.00-2050.00%
MSFT201016P001000002020-08-06 3:44PM EDT100.000.060.000.000.00-6025.00%
MSFT201016P001050002020-07-17 12:31PM EDT105.000.130.000.000.00-20025.00%
MSFT201016P001100002020-08-05 1:04PM EDT110.000.120.000.000.00-1025.00%
MSFT201016P001150002020-08-05 10:58AM EDT115.000.160.000.000.00-20025.00%
MSFT201016P001200002020-08-05 12:49PM EDT120.000.190.000.000.00-1025.00%
MSFT201016P001250002020-08-03 12:59PM EDT125.000.230.000.000.00-1025.00%
MSFT201016P001300002020-07-31 2:33PM EDT130.000.310.000.000.00-11025.00%
MSFT201016P001350002020-08-04 11:54AM EDT135.000.310.000.000.00-1025.00%
MSFT201016P001400002020-08-05 2:34PM EDT140.000.410.000.000.00-2025.00%
MSFT201016P001450002020-08-04 2:30PM EDT145.000.480.000.000.00-6025.00%
MSFT201016P001500002020-08-06 3:34PM EDT150.000.620.000.000.00-16012.50%
MSFT201016P001550002020-08-06 1:03PM EDT155.000.860.000.000.00-38012.50%
MSFT201016P001600002020-08-06 3:14PM EDT160.000.970.000.000.00-301012.50%
MSFT201016P001650002020-08-06 1:55PM EDT165.001.330.000.000.00-114012.50%
MSFT201016P001700002020-08-06 10:10AM EDT170.001.680.000.000.00-27012.50%
MSFT201016P001750002020-08-06 1:18PM EDT175.002.160.000.000.00-20012.50%
MSFT201016P001800002020-08-06 3:13PM EDT180.002.580.000.000.00-5406.25%
MSFT201016P001850002020-08-06 3:03PM EDT185.003.450.000.000.00-706.25%
MSFT201016P001900002020-08-06 3:56PM EDT190.004.200.000.000.00-11106.25%
MSFT201016P001950002020-08-06 3:34PM EDT195.005.450.000.000.00-5706.25%
MSFT201016P002000002020-08-06 3:59PM EDT200.006.640.000.000.00-30303.13%
MSFT201016P002050002020-08-06 3:03PM EDT205.008.280.000.000.00-13603.13%
MSFT201016P002100002020-08-06 3:58PM EDT210.0010.250.000.000.00-34101.56%
MSFT201016P002150002020-08-06 3:57PM EDT215.0012.520.000.000.00-22100.39%
MSFT201016P002200002020-08-06 3:40PM EDT220.0015.300.000.000.00-3200.00%
MSFT201016P002250002020-08-06 3:19PM EDT225.0018.050.000.000.00-400.00%
MSFT201016P002300002020-08-03 2:31PM EDT230.0024.350.000.000.00-500.00%
MSFT201016P002400002020-08-03 3:10PM EDT240.0030.710.000.000.00-200.00%
MSFT201016P002500002020-08-05 10:08AM EDT250.0039.500.000.000.00-500.00%
MSFT201016P002600002020-07-14 1:05PM EDT260.0056.000.000.000.00-200.00%
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