UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.23+1.36 (+0.64%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115C000500002020-11-17 3:53PM EST50.00164.55164.70165.950.00-966157.03%
MSFT210115C000550002020-11-17 3:53PM EST55.00159.58159.70160.950.00-744147.27%
MSFT210115C000600002020-11-17 3:38PM EST60.00154.50154.70155.950.00-3127137.89%
MSFT210115C000650002020-11-19 10:29AM EST65.00146.01149.70150.950.00-15129.69%
MSFT210115C000700002020-11-19 10:27AM EST70.00139.23144.70145.950.00-24224121.88%
MSFT210115C000750002020-11-24 9:43AM EST75.00134.20139.70140.950.00-16142114.84%
MSFT210115C000800002020-11-20 10:17AM EST80.00132.20134.75136.000.00-1612113.67%
MSFT210115C000850002020-11-25 3:26PM EST85.00129.19129.75131.000.00-4787107.03%
MSFT210115C000900002020-11-18 10:02AM EST90.00122.97124.70126.000.00-1918398.63%
MSFT210115C000925002020-11-18 10:03AM EST92.50120.68122.25123.500.00-1197.85%
MSFT210115C000950002020-11-25 12:20PM EST95.00118.40119.75121.000.00-22595.12%
MSFT210115C000975002020-11-27 10:40AM EST97.50118.80117.30118.50+4.25+3.71%133194.14%
MSFT210115C001000002020-11-27 11:04AM EST100.00116.10114.75116.00+3.95+3.52%238289.45%
MSFT210115C001050002020-11-27 11:19AM EST105.00111.10109.75111.05+3.90+3.64%125085.94%
MSFT210115C001100002020-11-27 11:09AM EST110.00106.20104.75106.05+1.21+1.15%533080.86%
MSFT210115C001150002020-11-27 10:17AM EST115.00100.6099.80101.05+1.11+1.12%345377.34%
MSFT210115C001200002020-11-27 9:33AM EST120.0094.3094.8096.05+0.23+0.24%183472.56%
MSFT210115C001250002020-11-20 10:02AM EST125.0091.1089.8591.10+3.70+4.23%125770.22%
MSFT210115C001300002020-11-25 9:33AM EST130.0084.5284.8586.10-0.48-0.56%171865.63%
MSFT210115C001350002020-11-25 10:31AM EST135.0078.9079.9081.150.00-215562.99%
MSFT210115C001400002020-11-25 10:15AM EST140.0073.9774.9576.200.00-469360.11%
MSFT210115C001450002020-11-24 12:11PM EST145.0068.0069.9571.200.00-768055.81%
MSFT210115C001500002020-11-24 12:45PM EST150.0064.2065.0066.300.00-11,78053.37%
MSFT210115C001550002020-11-27 11:45AM EST155.0061.2060.0561.35+2.20+3.73%14,70050.20%
MSFT210115C001600002020-11-27 12:49PM EST160.0055.5555.1056.40+1.20+2.21%1110,82755.62%
MSFT210115C001650002020-11-27 11:35AM EST165.0051.6550.1551.45+2.55+5.19%219,98851.45%
MSFT210115C001700002020-11-27 9:35AM EST170.0045.5445.2046.60+0.51+1.13%211,84648.23%
MSFT210115C001750002020-11-27 10:12AM EST175.0041.0040.3041.75+1.07+2.68%416,40944.82%
MSFT210115C001800002020-11-27 12:27PM EST180.0036.1935.9037.05+1.24+3.55%34219,43742.32%
MSFT210115C001850002020-11-27 10:21AM EST185.0031.7630.7532.00+1.36+4.47%211,12737.21%
MSFT210115C001900002020-11-27 11:45AM EST190.0027.3526.6527.35+1.72+6.71%3811,46534.50%
MSFT210115C001950002020-11-27 12:40PM EST195.0022.8222.2023.05+0.82+3.73%245,60733.00%
MSFT210115C002000002020-11-27 12:57PM EST200.0018.4518.3518.90+0.70+3.94%12025,07231.26%
MSFT210115C002050002020-11-27 12:09PM EST205.0014.8514.5515.20+0.55+3.85%243,16730.26%
MSFT210115C002100002020-11-27 12:57PM EST210.0011.5011.3011.85+0.85+7.98%44420,27629.25%
MSFT210115C002150002020-11-27 12:58PM EST215.008.708.508.90+0.70+8.75%1,4819,10328.24%
MSFT210115C002200002020-11-27 12:57PM EST220.006.276.306.65+0.42+7.18%1,18321,06828.06%
MSFT210115C002250002020-11-27 12:58PM EST225.004.494.354.55+0.39+9.51%6109,49626.91%
MSFT210115C002300002020-11-27 12:58PM EST230.003.082.953.20+0.22+7.69%1,25841,68726.89%
MSFT210115C002350002020-11-27 12:58PM EST235.002.082.012.19+0.15+7.77%1,29014,04226.86%
MSFT210115C002400002020-11-27 12:53PM EST240.001.451.391.47+0.16+12.40%97039,03126.89%
MSFT210115C002450002020-11-27 12:58PM EST245.001.021.001.21+0.11+12.09%3653,50728.63%
MSFT210115C002500002020-11-27 12:58PM EST250.000.730.660.75+0.07+10.61%51313,18028.17%
MSFT210115C002550002020-11-27 12:55PM EST255.000.550.500.55+0.01+1.85%4272,64928.93%
MSFT210115C002600002020-11-27 12:35PM EST260.000.400.400.42+0.03+8.11%1995,28329.88%
MSFT210115C002650002020-11-27 10:23AM EST265.000.320.300.390.00-163,59531.81%
MSFT210115C002700002020-11-27 11:48AM EST270.000.250.140.280.00-64,49532.23%
MSFT210115C002750002020-11-25 12:08PM EST275.000.230.120.290.00-474834.52%
MSFT210115C002800002020-11-27 11:17AM EST280.000.190.180.200.00-328,98134.57%
MSFT210115C002850002020-11-27 12:38PM EST285.000.160.140.31-0.01-5.88%141,36639.01%
MSFT210115C002900002020-11-25 1:21PM EST290.000.160.140.160.00-20991237.21%
MSFT210115C002950002020-11-24 3:24PM EST295.000.120.130.200.00-679740.23%
MSFT210115C003000002020-11-27 12:23PM EST300.000.110.100.120.00-1006,41139.26%
MSFT210115C003050002020-11-27 10:59AM EST305.000.110.000.25+0.01+10.00%39445.17%
MSFT210115C003100002020-11-24 1:58PM EST310.000.100.070.170.00-157044.48%
MSFT210115C003150002020-11-24 1:58PM EST315.000.090.000.220.00-687247.75%
MSFT210115C003200002020-11-24 1:58PM EST320.000.080.010.200.00-524848.73%
MSFT210115C003250002020-11-27 12:09PM EST325.000.050.040.08-0.02-28.57%17463845.02%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115P000500002020-11-24 1:48PM EST50.000.030.000.010.00-34,945121.88%
MSFT210115P000550002020-11-13 2:05PM EST55.000.010.000.090.00-331,920135.94%
MSFT210115P000600002020-11-25 3:22PM EST60.000.010.000.010.00-221,925106.25%
MSFT210115P000650002020-11-27 9:52AM EST65.000.010.010.02-0.02-66.67%1521,824108.59%
MSFT210115P000700002020-11-12 3:36PM EST70.000.040.010.070.00-102,197111.72%
MSFT210115P000750002020-11-25 11:38AM EST75.000.020.000.100.00-101,925107.42%
MSFT210115P000800002020-11-24 12:39PM EST80.000.020.010.100.00-17,516101.95%
MSFT210115P000850002020-11-24 12:19PM EST85.000.030.020.100.00-232,91096.88%
MSFT210115P000900002020-11-23 3:02PM EST90.000.040.010.100.00-6056,09190.63%
MSFT210115P000925002020-11-23 2:15PM EST92.500.050.000.110.00-1311,94187.89%
MSFT210115P000950002020-11-25 11:38AM EST95.000.040.000.110.00-1143,65085.16%
MSFT210115P000975002020-11-27 12:20PM EST97.500.040.000.11-0.01-20.00%623,07682.62%
MSFT210115P001000002020-11-27 9:30AM EST100.000.060.000.05+0.01+20.00%113,47474.22%
MSFT210115P001050002020-11-27 12:46PM EST105.000.060.050.07-0.01-14.29%2315,93376.17%
MSFT210115P001100002020-11-27 12:45PM EST110.000.060.050.07-0.02-25.00%19,25571.48%
MSFT210115P001150002020-11-27 11:23AM EST115.000.070.050.07-0.02-22.22%37,36367.19%
MSFT210115P001200002020-11-27 12:51PM EST120.000.100.050.11+0.01+11.11%2313,03264.94%
MSFT210115P001250002020-11-27 12:47PM EST125.000.120.100.14+0.01+9.09%413,45263.87%
MSFT210115P001300002020-11-27 12:48PM EST130.000.130.100.22-0.02-13.33%512,42061.91%
MSFT210115P001350002020-11-27 12:00PM EST135.000.160.100.27+0.01+6.67%127,97658.89%
MSFT210115P001400002020-11-27 10:22AM EST140.000.150.160.31-0.05-25.00%2017,85256.69%
MSFT210115P001450002020-11-27 12:00PM EST145.000.210.030.37-0.01-4.55%111,14751.37%
MSFT210115P001500002020-11-27 9:30AM EST150.000.240.200.28-0.04-14.29%619,50449.95%
MSFT210115P001550002020-11-27 11:52AM EST155.000.290.250.32-0.04-12.12%2611,32946.97%
MSFT210115P001600002020-11-27 12:53PM EST160.000.350.320.37-0.01-2.78%11416,03144.14%
MSFT210115P001650002020-11-27 12:28PM EST165.000.430.380.48-0.04-8.51%711,38042.19%
MSFT210115P001700002020-11-27 12:56PM EST170.000.540.490.58-0.04-6.90%9024,02039.65%
MSFT210115P001750002020-11-27 12:46PM EST175.000.710.630.73+0.01+1.43%37113,20837.45%
MSFT210115P001800002020-11-27 12:52PM EST180.000.900.850.95-0.07-7.22%1,08731,36335.49%
MSFT210115P001850002020-11-27 12:56PM EST185.001.231.061.25-0.03-2.38%1,17914,62333.62%
MSFT210115P001900002020-11-27 12:58PM EST190.001.691.561.78-0.08-4.52%1,47819,91632.53%
MSFT210115P001950002020-11-27 12:59PM EST195.002.331.982.50-0.15-6.05%1,03310,44231.47%
MSFT210115P002000002020-11-27 12:59PM EST200.003.253.103.45-0.25-7.14%75522,23930.37%
MSFT210115P002050002020-11-27 12:58PM EST205.004.534.004.70-0.42-8.48%43110,25129.29%
MSFT210115P002100002020-11-27 12:58PM EST210.006.256.006.40-0.60-8.76%78615,84128.52%
MSFT210115P002150002020-11-27 12:57PM EST215.008.408.108.60-0.46-5.19%24910,47428.02%
MSFT210115P002200002020-11-27 12:59PM EST220.0011.0910.7511.15-0.71-6.02%629,68627.19%
MSFT210115P002250002020-11-27 12:06PM EST225.0013.9513.8014.45-1.30-8.52%111,55527.36%
MSFT210115P002300002020-11-27 11:27AM EST230.0017.1017.4518.10-2.75-13.85%1917,80327.41%
MSFT210115P002350002020-11-27 12:51PM EST235.0021.9521.4522.00-1.95-8.16%917127.06%
MSFT210115P002400002020-11-24 9:42AM EST240.0031.8025.8026.800.00-11,21029.90%
MSFT210115P002450002020-11-27 11:56AM EST245.0030.5529.9531.30-2.32-7.06%116130.64%
MSFT210115P002500002020-11-24 9:42AM EST250.0041.3534.8035.950.00-136231.54%
MSFT210115P002550002020-11-25 10:16AM EST255.0041.8539.5040.800.00-822033.35%
MSFT210115P002600002020-11-23 11:33AM EST260.0051.8544.7545.650.00-823034.84%
MSFT210115P002650002020-11-13 9:58AM EST265.0051.2049.3550.600.00-812136.99%
MSFT210115P002700002020-11-25 9:30AM EST270.0055.5554.3055.550.00-89838.99%
MSFT210115P002750002020-11-19 10:18AM EST275.0061.1059.2560.500.00-86840.85%
MSFT210115P002800002020-11-23 11:33AM EST280.0071.7064.5565.500.00-813443.14%
MSFT210115P002850002020-11-19 10:18AM EST285.0074.2069.2070.450.00-17144.78%
MSFT210115P002900002020-11-25 9:30AM EST290.0075.5074.2075.450.00-812646.95%
MSFT210115P002950002020-11-10 2:27PM EST295.0079.2079.2080.450.00-711849.05%
MSFT210115P003000002020-11-17 3:49PM EST300.0086.1384.2085.450.00-15223551.10%
MSFT210115P003150002020-11-19 11:49AM EST315.00105.3599.15100.400.00-8056.20%
MSFT210115P003250002020-11-20 11:48AM EST325.00116.65109.15110.400.00-8059.86%