UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT

212.34 -0.14 (-0.07%)
After hours: 5:16PM EDT

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115C000500002020-07-20 3:46PM EDT50.00162.00161.70163.050.00-214107.62%
MSFT210115C000550002020-07-09 8:13PM EDT55.00128.90153.75154.950.00-440.00%
MSFT210115C000600002020-08-03 9:30AM EDT60.00150.70151.70153.050.00-12194.48%
MSFT210115C000650002020-07-01 11:44AM EDT65.00140.00139.25140.600.00-1170.00%
MSFT210115C000700002020-08-03 9:30AM EDT70.00141.20141.70143.050.00-127183.55%
MSFT210115C000750002020-08-06 3:10PM EDT75.00140.33136.70138.05-0.37-0.26%916978.66%
MSFT210115C000800002020-07-31 3:16PM EDT80.00123.75131.70133.050.00-565174.12%
MSFT210115C000850002020-08-04 9:46AM EDT85.00128.00126.70128.050.00-21,91069.87%
MSFT210115C000900002020-08-07 12:11PM EDT90.00123.20121.65123.10+1.55+1.27%169566.80%
MSFT210115C000925002020-06-22 3:08PM EDT92.50107.68118.00120.550.00-109963.97%
MSFT210115C000950002020-08-07 12:11PM EDT95.00118.23116.75118.10+1.93+1.66%145762.96%
MSFT210115C000975002020-08-03 2:45PM EDT97.50119.00114.25115.650.00-183061.91%
MSFT210115C001000002020-08-07 11:49AM EDT100.00114.30111.80113.15-1.60-1.38%11,57160.11%
MSFT210115C001050002020-07-28 9:30AM EDT105.0099.30106.85108.250.00-13,21658.01%
MSFT210115C001100002020-08-06 1:47PM EDT110.00104.50101.95103.350.00-12,16155.86%
MSFT210115C001150002020-08-04 9:59AM EDT115.0096.0897.0598.450.00-112,40153.64%
MSFT210115C001200002020-08-07 10:09AM EDT120.0095.0092.3093.65+2.00+2.15%38,79752.32%
MSFT210115C001250002020-08-07 10:35AM EDT125.0090.6787.4088.80+1.72+1.93%15,60150.37%
MSFT210115C001300002020-08-06 3:14PM EDT130.0085.5082.7084.05-1.10-1.27%53,88749.06%
MSFT210115C001350002020-08-07 2:10PM EDT135.0077.8578.0079.35-2.15-2.69%14,63247.84%
MSFT210115C001400002020-08-07 1:10PM EDT140.0073.0273.3574.65-2.58-3.41%25,92246.40%
MSFT210115C001450002020-08-07 1:50PM EDT145.0068.5868.8070.10-1.18-1.69%114,88645.51%
MSFT210115C001500002020-08-07 3:56PM EDT150.0065.0064.2065.60-3.28-4.80%506,83044.54%
MSFT210115C001550002020-08-07 3:38PM EDT155.0060.3859.8061.25-3.30-5.18%215,28843.87%
MSFT210115C001600002020-08-07 3:56PM EDT160.0056.2655.5556.95-2.91-4.92%1011,89743.04%
MSFT210115C001650002020-08-07 2:29PM EDT165.0051.1051.4552.80-4.15-7.51%1220,34642.37%
MSFT210115C001700002020-08-07 1:56PM EDT170.0047.3447.3548.70-3.57-7.01%2612,22441.52%
MSFT210115C001750002020-08-06 3:54PM EDT175.0043.4743.4544.80-3.53-7.51%117,21940.90%
MSFT210115C001800002020-08-07 2:54PM EDT180.0039.8040.1041.00-3.25-7.55%1920,02240.19%
MSFT210115C001850002020-08-07 2:14PM EDT185.0036.4035.9537.40-3.25-8.20%1411,89439.62%
MSFT210115C001900002020-08-07 2:54PM EDT190.0033.2532.7033.85-2.05-5.81%6012,01838.83%
MSFT210115C001950002020-08-07 3:58PM EDT195.0030.1929.4530.60-1.90-5.92%685,88038.34%
MSFT210115C002000002020-08-07 3:59PM EDT200.0027.0026.3027.60-2.15-7.38%24524,79037.99%
MSFT210115C002100002020-08-07 3:56PM EDT210.0021.5020.8022.00-1.85-7.92%58113,78437.02%
MSFT210115C002200002020-08-07 3:58PM EDT220.0016.7516.4517.35-1.57-8.57%4,17914,24336.44%
MSFT210115C002300002020-08-07 3:47PM EDT230.0012.8012.6013.10-1.31-9.28%90613,34535.28%
MSFT210115C002400002020-08-07 3:56PM EDT240.009.759.659.85-0.85-8.02%1,55937,89434.66%
MSFT210115C002500002020-08-07 3:54PM EDT250.007.227.207.30-0.74-9.30%1,11410,85534.19%
MSFT210115C002600002020-08-07 3:26PM EDT260.005.405.055.50-0.51-8.63%1394,87634.20%
MSFT210115C002700002020-08-07 3:53PM EDT270.004.003.954.20-0.20-4.76%4695,17734.47%
MSFT210115C002800002020-08-07 3:55PM EDT280.002.972.963.00-0.23-7.19%57410,00534.08%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115P000500002020-08-07 12:55PM EDT50.000.040.030.06-0.01-20.00%64,13378.52%
MSFT210115P000550002020-08-06 12:36PM EDT55.000.040.000.100.00-11,79574.22%
MSFT210115P000600002020-08-07 3:54PM EDT60.000.100.000.100.00-321,43169.53%
MSFT210115P000650002020-07-31 3:50PM EDT65.000.090.010.230.00-41,82571.88%
MSFT210115P000700002020-08-04 2:14PM EDT70.000.100.010.260.00-12,26668.56%
MSFT210115P000750002020-07-30 11:20AM EDT75.000.150.050.290.00-12,02066.41%
MSFT210115P000800002020-07-27 11:59AM EDT80.000.180.150.340.00-27,37665.53%
MSFT210115P000850002020-08-04 1:52PM EDT85.000.200.070.390.00-102,82761.23%
MSFT210115P000900002020-08-05 11:25AM EDT90.000.240.200.450.00-2015,94160.50%
MSFT210115P000925002020-07-28 1:19PM EDT92.500.300.230.480.00-191,65359.47%
MSFT210115P000950002020-08-05 2:48PM EDT95.000.350.250.520.00-23,68358.45%
MSFT210115P000975002020-08-03 2:05PM EDT97.500.300.300.560.00-12,74557.67%
MSFT210115P001000002020-08-07 3:49PM EDT100.000.450.350.60+0.12+36.36%26312,63256.86%
MSFT210115P001050002020-08-07 10:11AM EDT105.000.550.450.64+0.05+10.00%1515,86354.74%
MSFT210115P001100002020-08-07 3:37PM EDT110.000.670.570.77+0.03+4.69%228,54053.35%
MSFT210115P001150002020-08-07 1:05PM EDT115.000.800.720.92+0.03+3.90%117,48252.00%
MSFT210115P001200002020-08-07 12:52PM EDT120.000.980.921.11+0.05+5.38%1013,48950.89%
MSFT210115P001250002020-08-07 1:16PM EDT125.001.171.141.34+0.14+13.59%1613,13350.57%
MSFT210115P001300002020-08-07 1:50PM EDT130.001.511.411.62+0.23+17.97%412,60249.45%
MSFT210115P001350002020-08-06 12:10PM EDT135.001.711.731.950.00-298,17248.38%
MSFT210115P001400002020-08-07 3:34PM EDT140.002.202.082.41+0.20+10.00%2818,35647.72%
MSFT210115P001450002020-08-07 1:29PM EDT145.002.752.222.71+0.43+18.53%4710,98045.97%
MSFT210115P001500002020-08-07 3:48PM EDT150.003.252.803.40+0.45+16.07%9216,86945.73%
MSFT210115P001550002020-08-07 12:44PM EDT155.003.853.654.00+0.45+13.24%73911,02644.75%
MSFT210115P001600002020-08-07 3:03PM EDT160.004.604.354.70+0.30+6.98%10717,52943.82%
MSFT210115P001650002020-08-07 3:02PM EDT165.005.455.155.60+0.65+13.54%23011,45643.23%
MSFT210115P001700002020-08-07 3:37PM EDT170.006.406.106.60+0.89+16.15%26517,81342.58%
MSFT210115P001750002020-08-07 11:44AM EDT175.007.457.157.50+1.03+16.04%1549,67741.38%
MSFT210115P001800002020-08-07 3:46PM EDT180.008.608.358.95+0.80+10.26%6923,53741.22%
MSFT210115P001850002020-08-07 3:24PM EDT185.0010.159.7510.25+1.25+14.04%1155,46140.36%
MSFT210115P001900002020-08-07 3:39PM EDT190.0011.7011.4011.95+1.32+12.72%4409,46240.05%
MSFT210115P001950002020-08-07 3:31PM EDT195.0013.4612.6013.65+1.46+12.17%5913,94739.40%
MSFT210115P002000002020-08-07 3:29PM EDT200.0015.4814.9515.65+1.73+12.58%24510,14839.01%
MSFT210115P002100002020-08-07 3:56PM EDT210.0019.7219.2520.10+1.82+10.17%906,04438.08%
MSFT210115P002200002020-08-07 3:10PM EDT220.0025.1524.3525.50+2.03+8.78%122,38237.58%
MSFT210115P002300002020-08-06 1:24PM EDT230.0030.0030.4531.65+1.05+3.63%148437.16%
MSFT210115P002400002020-08-06 12:03PM EDT240.0035.5837.3538.550.00-41,03336.94%
MSFT210115P002500002020-08-06 12:03PM EDT250.0044.5944.8546.200.00-36137.08%
MSFT210115P002600002020-08-06 12:03PM EDT260.0052.7053.0054.300.00-31237.19%
MSFT210115P002700002020-08-05 10:05AM EDT270.0060.7061.5562.950.00-1237.70%
MSFT210115P002800002020-08-05 10:05AM EDT280.0069.6870.6572.000.00-16338.54%
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