UK Markets close in 4 hrs 45 mins

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

215.00 -1.35 (-0.62%)
Before hours: 6:44AM EDT

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000800002020-07-13 10:49AM EDT80.00133.600.000.000.00-100.00%
MSFT201218C000850002020-07-22 3:39PM EDT85.00126.130.000.000.00-100.00%
MSFT201218C000950002020-07-09 4:57PM EDT95.0077.000.000.000.00-100.00%
MSFT201218C001050002020-07-09 8:12PM EDT105.0070.54103.70105.100.00-4110.00%
MSFT201218C001100002020-08-03 1:05PM EDT110.00104.090.000.000.00-100.00%
MSFT201218C001150002020-08-06 12:55PM EDT115.0098.830.000.000.00-400.00%
MSFT201218C001200002020-08-06 1:54PM EDT120.0094.960.000.000.00-800.00%
MSFT201218C001300002020-07-24 9:44AM EDT130.0070.320.000.000.00-200.00%
MSFT201218C001350002020-08-03 3:38PM EDT135.0081.770.000.000.00-3100.00%
MSFT201218C001400002020-08-06 12:24PM EDT140.0074.500.000.000.00-200.00%
MSFT201218C001450002020-08-03 9:33AM EDT145.0070.000.000.000.00-500.00%
MSFT201218C001500002020-08-06 2:08PM EDT150.0066.500.000.000.00-500.00%
MSFT201218C001600002020-08-06 2:31PM EDT160.0057.840.000.000.00-2300.00%
MSFT201218C001650002020-08-06 9:38AM EDT165.0050.350.000.000.00-100.00%
MSFT201218C001700002020-08-06 12:37PM EDT170.0047.590.000.000.00-300.00%
MSFT201218C001750002020-08-06 1:21PM EDT175.0044.150.000.000.00-700.00%
MSFT201218C001800002020-08-06 3:48PM EDT180.0041.670.000.000.00-300.00%
MSFT201218C001850002020-08-06 3:20PM EDT185.0038.300.000.000.00-200.00%
MSFT201218C001900002020-08-06 3:57PM EDT190.0034.400.000.000.00-6500.00%
MSFT201218C001950002020-08-06 11:51AM EDT195.0028.750.000.000.00-300.00%
MSFT201218C002000002020-08-06 3:56PM EDT200.0027.650.000.000.00-3300.00%
MSFT201218C002100002020-08-06 3:50PM EDT210.0021.700.000.000.00-19900.00%
MSFT201218C002200002020-08-06 3:58PM EDT220.0016.750.000.000.00-19000.78%
MSFT201218C002400002020-08-06 3:51PM EDT240.009.110.000.000.00-8403.13%
MSFT201218C002500002020-08-06 3:51PM EDT250.006.650.000.000.00-14306.25%
MSFT201218C002600002020-08-06 3:52PM EDT260.004.900.000.000.00-1,15206.25%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000800002020-08-03 3:50PM EDT80.000.060.000.000.00-2025.00%
MSFT201218P000850002020-08-05 11:54AM EDT85.000.160.000.000.00-2025.00%
MSFT201218P000900002020-08-05 10:59AM EDT90.000.240.000.000.00-200025.00%
MSFT201218P000950002020-08-06 11:40AM EDT95.000.280.000.000.00-10025.00%
MSFT201218P001050002020-07-27 3:14PM EDT105.000.360.000.000.00-1025.00%
MSFT201218P001100002020-08-06 12:27PM EDT110.000.400.000.000.00-5025.00%
MSFT201218P001150002020-08-06 3:38PM EDT115.000.530.000.000.00-3025.00%
MSFT201218P001200002020-08-06 12:18PM EDT120.000.690.000.000.00-2025.00%
MSFT201218P001250002020-08-06 3:32PM EDT125.000.800.000.000.00-1025.00%
MSFT201218P001300002020-08-06 3:38PM EDT130.000.990.000.000.00-5012.50%
MSFT201218P001400002020-08-06 3:54PM EDT140.001.480.000.000.00-12012.50%
MSFT201218P001500002020-08-06 3:01PM EDT150.002.220.000.000.00-30012.50%
MSFT201218P001550002020-08-05 3:57PM EDT155.002.930.000.000.00-1012.50%
MSFT201218P001600002020-08-06 3:58PM EDT160.003.150.000.000.00-47012.50%
MSFT201218P001650002020-08-06 11:34AM EDT165.004.180.000.000.00-11012.50%
MSFT201218P001700002020-08-06 11:24AM EDT170.004.960.000.000.00-606.25%
MSFT201218P001750002020-08-06 3:00PM EDT175.005.560.000.000.00-1606.25%
MSFT201218P001800002020-08-06 3:54PM EDT180.006.480.000.000.00-2006.25%
MSFT201218P001850002020-08-06 12:39PM EDT185.008.150.000.000.00-1606.25%
MSFT201218P001900002020-08-06 2:31PM EDT190.009.200.000.000.00-5406.25%
MSFT201218P001950002020-08-05 1:22PM EDT195.0010.750.000.000.00-203.13%
MSFT201218P002000002020-08-06 3:26PM EDT200.0012.510.000.000.00-19803.13%
MSFT201218P002100002020-08-06 2:32PM EDT210.0016.620.000.000.00-801.56%
MSFT201218P002300002020-08-05 2:41PM EDT230.0029.100.000.000.00-200.00%
MSFT201218P002400002020-08-06 10:29AM EDT240.0035.560.000.000.00-300.00%
MSFT201218P002500002020-08-06 3:20PM EDT250.0041.200.000.000.00-500.00%
MSFT201218P002600002020-07-08 9:34AM EDT260.0053.450.000.000.00-400.00%
MSFT201218P002700002020-08-04 11:25AM EDT270.0063.000.000.000.00-100.00%
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