UK markets close in 4 hours 1 minute

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.11-0.28 (-0.13%)
At close: 4:00PM EST

210.13 +0.02 (0.01%)
Before hours: 7:26AM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201127C001650002020-11-20 12:03PM EST165.0047.140.000.000.00-220.00%
MSFT201127C001700002020-11-19 3:24PM EST170.0039.950.000.000.00-1280.00%
MSFT201127C001750002020-11-19 10:57AM EST175.0036.250.000.000.00-120.00%
MSFT201127C001800002020-11-20 1:38PM EST180.0032.170.000.000.00-7140.00%
MSFT201127C001825002020-11-16 12:12AM EST182.5028.200.000.000.00--00.00%
MSFT201127C001850002020-11-23 12:06PM EST185.0023.620.000.000.00-350.00%
MSFT201127C001875002020-11-17 2:48PM EST187.5028.050.000.000.00-700.00%
MSFT201127C001900002020-11-23 3:18PM EST190.0020.210.000.000.00-16350.00%
MSFT201127C001925002020-11-23 12:49PM EST192.5016.800.000.000.00-180.00%
MSFT201127C001950002020-11-20 3:35PM EST195.0016.370.000.000.00-330.00%
MSFT201127C001975002020-11-23 2:52PM EST197.5011.950.000.000.00-6370.00%
MSFT201127C002000002020-11-23 3:32PM EST200.0010.700.000.000.00-2082870.00%
MSFT201127C002025002020-11-23 3:58PM EST202.507.560.000.000.00-3955330.00%
MSFT201127C002050002020-11-23 3:59PM EST205.005.800.000.000.00-1,6799190.00%
MSFT201127C002075002020-11-23 3:58PM EST207.503.340.000.000.00-1,8711,0800.00%
MSFT201127C002100002020-11-23 3:59PM EST210.002.050.000.000.00-12,3915,5270.00%
MSFT201127C002125002020-11-23 3:59PM EST212.500.970.000.000.00-26,73410,2543.13%
MSFT201127C002150002020-11-23 3:59PM EST215.000.470.000.000.00-28,24721,9596.25%
MSFT201127C002175002020-11-23 3:59PM EST217.500.260.000.000.00-21,18911,0866.25%
MSFT201127C002200002020-11-23 3:59PM EST220.000.150.000.000.00-4,5565,90212.50%
MSFT201127C002225002020-11-23 3:59PM EST222.500.080.000.000.00-2,2797,71812.50%
MSFT201127C002250002020-11-23 3:58PM EST225.000.040.000.000.00-2,7383,37912.50%
MSFT201127C002275002020-11-23 3:58PM EST227.500.030.000.000.00-3881,40812.50%
MSFT201127C002300002020-11-23 3:53PM EST230.000.030.000.000.00-2,9746,77225.00%
MSFT201127C002325002020-11-23 3:14PM EST232.500.010.000.000.00-32690625.00%
MSFT201127C002350002020-11-23 3:56PM EST235.000.010.000.000.00-8133,86725.00%
MSFT201127C002375002020-11-23 3:44PM EST237.500.010.000.000.00-474625.00%
MSFT201127C002400002020-11-23 1:44PM EST240.000.020.000.000.00-832,12125.00%
MSFT201127C002425002020-11-23 3:45PM EST242.500.010.000.000.00-2835425.00%
MSFT201127C002450002020-11-23 3:59PM EST245.000.010.000.000.00-23649025.00%
MSFT201127C002500002020-11-23 9:30AM EST250.000.010.000.000.00-437525.00%
MSFT201127C002550002020-11-23 1:55PM EST255.000.020.000.000.00-1220850.00%
MSFT201127C002600002020-11-20 9:31AM EST260.000.020.000.000.00-17950.00%
MSFT201127C002700002020-11-20 12:50PM EST270.000.010.000.000.00-125550.00%
MSFT201127C002800002020-11-16 2:48PM EST280.000.010.000.000.00-147150.00%
MSFT201127C002900002020-11-19 3:59PM EST290.000.010.000.000.00-15850.00%
MSFT201127C003000002020-11-20 11:43AM EST300.000.010.000.000.00-139350.00%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201127P001650002020-11-23 3:34PM EST165.000.010.000.000.00-336250.00%
MSFT201127P001700002020-11-23 11:42AM EST170.000.010.000.000.00-720450.00%
MSFT201127P001750002020-11-23 3:09PM EST175.000.010.000.000.00-7274750.00%
MSFT201127P001800002020-11-23 3:10PM EST180.000.030.000.000.00-10491725.00%
MSFT201127P001825002020-11-23 2:53PM EST182.500.010.000.000.00-4333425.00%
MSFT201127P001850002020-11-23 2:42PM EST185.000.020.000.000.00-231,06725.00%
MSFT201127P001875002020-11-23 3:59PM EST187.500.030.000.000.00-10978025.00%
MSFT201127P001900002020-11-23 3:53PM EST190.000.030.000.000.00-5542,63125.00%
MSFT201127P001925002020-11-23 3:44PM EST192.500.030.000.000.00-3341,87825.00%
MSFT201127P001950002020-11-23 3:44PM EST195.000.050.000.000.00-1,1112,29212.50%
MSFT201127P001975002020-11-23 3:17PM EST197.500.060.000.000.00-2,9972,69812.50%
MSFT201127P002000002020-11-23 3:59PM EST200.000.110.000.000.00-5,5644,15512.50%
MSFT201127P002025002020-11-23 3:59PM EST202.500.200.000.000.00-2,3793,3606.25%
MSFT201127P002050002020-11-23 3:59PM EST205.000.370.000.000.00-7,3395,3206.25%
MSFT201127P002075002020-11-23 3:59PM EST207.500.850.000.000.00-7,9514,6343.13%
MSFT201127P002100002020-11-23 3:58PM EST210.001.880.000.000.00-5,8153,8240.20%
MSFT201127P002125002020-11-23 3:59PM EST212.503.350.000.000.00-9852,7230.00%
MSFT201127P002150002020-11-23 3:58PM EST215.005.320.000.000.00-1,0362,3650.00%
MSFT201127P002175002020-11-23 3:32PM EST217.507.150.000.000.00-4521,8180.00%
MSFT201127P002200002020-11-23 3:45PM EST220.009.680.000.000.00-4931,9840.00%
MSFT201127P002225002020-11-23 2:54PM EST222.5012.360.000.000.00-1008290.00%
MSFT201127P002250002020-11-23 11:53AM EST225.0014.850.000.000.00-235690.00%
MSFT201127P002275002020-11-20 3:52PM EST227.5016.280.000.000.00-431320.00%
MSFT201127P002300002020-11-23 11:11AM EST230.0021.320.000.000.00-8890.00%
MSFT201127P002325002020-11-23 2:51PM EST232.5023.290.000.000.00-1782000.00%
MSFT201127P002350002020-11-16 12:16PM EST235.0019.160.000.000.00-250.00%
MSFT201127P002375002020-11-16 12:45PM EST237.5021.700.000.000.00-200.00%
MSFT201127P002400002020-11-16 12:16PM EST240.0024.160.000.000.00-1350.00%
MSFT201127P002425002020-11-09 11:40AM EST242.5021.400.000.000.00-610.00%
MSFT201127P002450002020-11-09 11:40AM EST245.0020.400.000.000.00-300.00%
MSFT201127P002500002020-11-11 3:16PM EST250.0033.700.000.000.00-600.00%
MSFT201127P002550002020-11-06 10:58AM EST255.0035.050.000.000.00-810.00%
MSFT201127P002600002020-11-12 12:00PM EST260.0043.550.000.000.00-100.00%
MSFT201127P002700002020-11-06 12:45PM EST270.0047.850.000.000.00-800.00%
MSFT201127P002800002020-11-20 3:21PM EST280.0068.550.000.000.00-110.00%
MSFT201127P002900002020-11-16 12:12AM EST290.0073.450.000.000.00--10.00%
MSFT201127P003000002020-10-28 8:33AM EST300.0091.100.000.000.00-100.00%