UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120C001300002020-09-23 2:06PM EDT130.0081.1079.5581.95+7.60+10.34%100.00%
MSFT201120C001350002020-09-23 12:38PM EDT135.0072.8274.5077.050.00-1260.00%
MSFT201120C001400002020-09-21 12:06PM EDT140.0060.1569.6572.050.00-12330.00%
MSFT201120C001450002020-09-21 12:14AM EDT145.0054.5864.8067.200.00--10.00%
MSFT201120C001500002020-09-30 12:27PM EDT150.0061.3559.7062.20+3.04+5.21%123380.00%
MSFT201120C001550002020-09-30 3:04PM EDT155.0056.4254.8557.35+3.70+7.02%1160.00%
MSFT201120C001600002020-09-30 2:32PM EDT160.0051.9050.7552.55+3.02+6.18%102400.00%
MSFT201120C001650002020-09-30 9:36AM EDT165.0043.5645.2547.80-1.95-4.28%200.00%
MSFT201120C001700002020-09-30 2:20PM EDT170.0043.0040.5543.05+3.75+9.55%11810.00%
MSFT201120C001750002020-09-30 3:33PM EDT175.0036.2036.7537.65+1.45+4.17%3900.00%
MSFT201120C001800002020-09-30 12:40PM EDT180.0033.3332.3033.20+2.88+9.46%49770.00%
MSFT201120C001850002020-09-30 2:47PM EDT185.0028.3528.1029.00+1.80+6.78%1519350.00%
MSFT201120C001900002020-09-30 3:48PM EDT190.0024.7024.1025.00+2.20+9.78%551,3260.00%
MSFT201120C001950002020-09-30 3:20PM EDT195.0019.7520.4021.25+0.75+3.95%48015.04%
MSFT201120C002000002020-09-30 3:43PM EDT200.0017.3216.8017.95+1.57+9.97%1942,94730.70%
MSFT201120C002050002020-09-30 3:57PM EDT205.0014.7013.9514.85+1.80+13.95%3963,60034.45%
MSFT201120C002100002020-09-30 3:58PM EDT210.0011.5510.7012.00+1.20+11.59%1,40511,43336.22%
MSFT201120C002150002020-09-30 3:57PM EDT215.009.239.009.40+0.98+11.88%6994,45136.83%
MSFT201120C002200002020-09-30 3:56PM EDT220.007.156.757.50+0.75+11.72%89992,23338.45%
MSFT201120C002250002020-09-30 3:57PM EDT225.005.475.255.60+0.62+12.78%1,129038.32%
MSFT201120C002300002020-09-30 3:58PM EDT230.004.303.254.30+0.60+16.22%46613,43539.23%
MSFT201120C002350002020-09-30 3:58PM EDT235.003.202.833.25+0.43+15.52%28411,78639.92%
MSFT201120C002400002020-09-30 3:58PM EDT240.002.402.202.40+0.31+14.83%57684,44840.33%
MSFT201120C002450002020-09-30 3:38PM EDT245.001.801.501.86+0.28+18.42%1222,24141.49%
MSFT201120C002500002020-09-30 3:58PM EDT250.001.411.231.40+0.18+14.63%12910,44342.21%
MSFT201120C002550002020-09-30 3:53PM EDT255.001.040.941.11+0.06+6.12%992,26143.51%
MSFT201120C002600002020-09-30 2:08PM EDT260.000.810.720.91+0.04+5.19%205,97345.03%
MSFT201120C002650002020-09-30 3:27PM EDT265.000.640.600.770.00-2422,99946.75%
MSFT201120C002700002020-09-30 12:43PM EDT270.000.560.500.650.00-343,11948.29%
MSFT201120C002750002020-09-30 2:21PM EDT275.000.490.420.50+0.01+2.08%751,69748.88%
MSFT201120C002800002020-09-30 1:09PM EDT280.000.440.390.51+0.03+7.32%1305,28250.83%
MSFT201120C002850002020-09-30 1:59PM EDT285.000.370.310.47+0.01+2.78%23052.30%
MSFT201120C002900002020-09-28 10:42AM EDT290.000.330.270.360.00-3053.08%
MSFT201120C002950002020-09-29 3:53PM EDT295.000.310.240.400.00-2124355.76%
MSFT201120C003000002020-09-30 2:05PM EDT300.000.300.280.30+0.02+7.14%423,32557.32%
MSFT201120C003050002020-09-29 9:48AM EDT305.000.260.190.340.00-21058.94%
MSFT201120C003100002020-09-30 9:51AM EDT310.000.230.170.280.00-46059.81%
MSFT201120C003150002020-09-29 3:40PM EDT315.000.190.160.27-0.02-9.52%114361.62%
MSFT201120C003200002020-09-29 3:42PM EDT320.000.200.140.250.00-206862.99%
MSFT201120C003250002020-09-30 2:49PM EDT325.000.200.180.22+0.01+5.26%1031,01165.23%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201120P001100002020-09-30 9:59AM EDT110.000.170.110.23-0.03-15.00%145496106.54%
MSFT201120P001150002020-09-29 2:49PM EDT115.000.200.150.22-0.03-13.04%42218101.27%
MSFT201120P001200002020-09-30 11:59AM EDT120.000.250.170.25-0.02-7.41%3611296.68%
MSFT201120P001250002020-09-30 11:49AM EDT125.000.280.200.30-0.03-9.68%2092.87%
MSFT201120P001300002020-09-29 3:54PM EDT130.000.310.240.36-0.06-16.22%27089.31%
MSFT201120P001350002020-09-30 12:38PM EDT135.000.390.310.40-0.03-7.14%53085.64%
MSFT201120P001400002020-09-30 12:40PM EDT140.000.450.400.46-0.05-10.00%141,23282.32%
MSFT201120P001450002020-09-30 3:25PM EDT145.000.520.430.55-0.06-10.34%2812378.32%
MSFT201120P001500002020-09-30 1:31PM EDT150.000.580.570.65-0.12-17.14%2084,19075.54%
MSFT201120P001550002020-09-30 9:54AM EDT155.000.690.670.82-0.17-19.77%1633472.56%
MSFT201120P001600002020-09-30 2:44PM EDT160.000.900.850.99-0.21-18.92%1597,03669.82%
MSFT201120P001650002020-09-30 3:34PM EDT165.001.171.071.46-0.26-18.18%1496,27168.85%
MSFT201120P001700002020-09-30 3:28PM EDT170.001.451.371.82-0.36-19.89%180066.64%
MSFT201120P001750002020-09-30 3:43PM EDT175.001.891.652.30-0.46-19.57%2925,86064.18%
MSFT201120P001800002020-09-30 3:53PM EDT180.002.402.422.62-0.75-23.81%4898,49562.40%
MSFT201120P001850002020-09-30 3:59PM EDT185.003.253.153.45-0.76-18.95%382061.39%
MSFT201120P001900002020-09-30 3:57PM EDT190.004.174.204.50-1.10-20.87%48010,65360.91%
MSFT201120P001950002020-09-30 3:49PM EDT195.005.505.455.85-1.30-19.12%284060.57%
MSFT201120P002000002020-09-30 3:59PM EDT200.007.237.157.50-1.37-15.93%175060.84%
MSFT201120P002050002020-09-30 3:55PM EDT205.008.978.959.85-1.74-16.25%2803,33261.62%
MSFT201120P002100002020-09-30 3:59PM EDT210.0011.4310.5512.00-1.82-13.74%5146,04660.27%
MSFT201120P002150002020-09-30 3:07PM EDT215.0013.8013.9514.45-2.25-14.02%1561,68262.23%
MSFT201120P002200002020-09-30 12:01PM EDT220.0017.0016.1017.50-2.35-12.14%302,80661.65%
MSFT201120P002250002020-09-29 1:53PM EDT225.0019.3319.3520.85-2.97-13.32%111,85862.93%
MSFT201120P002300002020-09-30 1:31PM EDT230.0024.1023.6025.25-2.65-9.91%111,11867.63%
MSFT201120P002350002020-09-29 1:10PM EDT235.0030.0527.5528.50-0.83-2.69%3068.41%
MSFT201120P002400002020-09-28 2:20PM EDT240.0033.9531.8032.75-1.03-2.94%1071.36%
MSFT201120P002450002020-09-30 1:11PM EDT245.0037.1036.2037.95-1.00-2.62%27576.33%
MSFT201120P002500002020-09-28 3:02PM EDT250.0041.2040.8042.50-1.60-3.74%213679.85%
MSFT201120P002550002020-09-18 11:35AM EDT255.0057.0645.5547.300.00-2083.98%
MSFT201120P002600002020-09-11 2:39PM EDT260.0058.2049.5552.050.00-1885.77%
MSFT201120P002650002020-09-23 10:35AM EDT265.0061.1554.2056.850.00-8089.01%
MSFT201120P002700002020-09-23 10:35AM EDT270.0066.0559.3561.800.00-161693.79%
MSFT201120P002750002020-09-30 3:11PM EDT275.0065.5064.2566.85-8.54-11.53%16297.99%
MSFT201120P002900002020-09-04 10:36AM EDT290.0084.0079.0081.800.00-1111109.24%
MSFT201120P002950002020-09-21 2:57PM EDT295.0096.5083.9086.400.00-100111.52%
MSFT201120P003000002020-09-21 12:14AM EDT300.0092.8588.8091.650.00--1115.63%
MSFT201120P003050002020-09-23 10:35AM EDT305.00101.0093.7596.650.00-818119.02%
MSFT201120P003100002020-09-11 9:45AM EDT310.00104.7598.75101.550.00-1010122.16%
MSFT201120P003150002020-09-23 10:35AM EDT315.00110.95103.95106.300.00--8125.34%
MSFT201120P003200002020-09-21 12:14AM EDT320.00113.65108.75111.450.00--10128.44%
MSFT201120P003250002020-09-11 9:45AM EDT325.00119.65113.85116.250.00-1010131.30%