UK markets close in 3 hours 33 minutes

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

209.97 -0.14 (-0.07%)
Before hours: 7:56AM EST

In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C001250002020-11-20 10:05AM EST125.0087.600.000.000.00-110.00%
MSFT210219C001400002020-11-18 11:19AM EST140.0073.600.000.000.00-480.00%
MSFT210219C001450002020-11-16 9:57AM EST145.0071.200.000.000.00-220.00%
MSFT210219C001500002020-11-19 10:14AM EST150.0062.300.000.000.00-11160.00%
MSFT210219C001550002020-11-17 9:33AM EST155.0062.780.000.000.00-3170.00%
MSFT210219C001600002020-11-23 12:10PM EST160.0049.900.000.000.00-22900.00%
MSFT210219C001650002020-11-20 3:30PM EST165.0047.900.000.000.00-3580.00%
MSFT210219C001700002020-11-23 11:33AM EST170.0040.700.000.000.00-41060.00%
MSFT210219C001750002020-11-23 1:25PM EST175.0037.350.000.000.00-2770.00%
MSFT210219C001800002020-11-23 2:36PM EST180.0032.750.000.000.00-15580.00%
MSFT210219C001850002020-11-23 3:46PM EST185.0029.200.000.000.00-181,7220.00%
MSFT210219C001900002020-11-23 12:50PM EST190.0024.370.000.000.00-44770.00%
MSFT210219C001950002020-11-23 2:14PM EST195.0020.740.000.000.00-44350.00%
MSFT210219C002000002020-11-23 3:36PM EST200.0018.100.000.000.00-1011,3830.00%
MSFT210219C002050002020-11-23 3:37PM EST205.0014.950.000.000.00-3081,7420.00%
MSFT210219C002100002020-11-23 3:31PM EST210.0012.150.000.000.00-5322,8640.00%
MSFT210219C002150002020-11-23 3:59PM EST215.009.690.000.000.00-49210,4881.56%
MSFT210219C002200002020-11-23 3:53PM EST220.007.800.000.000.00-2603,8641.56%
MSFT210219C002250002020-11-23 3:33PM EST225.006.200.000.000.00-4192,9783.13%
MSFT210219C002300002020-11-23 3:47PM EST230.004.750.000.000.00-3202,9273.13%
MSFT210219C002350002020-11-23 3:57PM EST235.003.550.000.000.00-2291,9156.25%
MSFT210219C002400002020-11-23 3:55PM EST240.002.700.000.000.00-3322,3026.25%
MSFT210219C002450002020-11-23 3:42PM EST245.002.050.000.000.00-953,9156.25%
MSFT210219C002500002020-11-23 3:35PM EST250.001.620.000.000.00-1543,4426.25%
MSFT210219C002550002020-11-23 3:49PM EST255.001.310.000.000.00-396,7566.25%
MSFT210219C002600002020-11-23 3:42PM EST260.001.000.000.000.00-251,24212.50%
MSFT210219C002650002020-11-23 12:46PM EST265.000.770.000.000.00-696412.50%
MSFT210219C002700002020-11-23 12:18PM EST270.000.610.000.000.00-232,70912.50%
MSFT210219C002750002020-11-23 3:04PM EST275.000.550.000.000.00-221,98512.50%
MSFT210219C002800002020-11-23 3:04PM EST280.000.460.000.000.00-1043812.50%
MSFT210219C002850002020-11-23 9:53AM EST285.000.340.000.000.00-659912.50%
MSFT210219C002900002020-11-23 3:20PM EST290.000.360.000.000.00-165612.50%
MSFT210219C002950002020-11-17 10:08AM EST295.000.360.000.000.00-119612.50%
MSFT210219C003000002020-11-23 3:58PM EST300.000.290.000.000.00-111,47512.50%
MSFT210219C003100002020-11-19 11:24AM EST310.000.250.000.000.00--812.50%
MSFT210219C003200002020-11-23 2:27PM EST320.000.220.000.000.00-111312.50%
MSFT210219C003250002020-11-19 12:23PM EST325.000.210.000.000.00--8712.50%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P001250002020-11-19 1:00PM EST125.000.310.000.000.00--125.00%
MSFT210219P001350002020-11-18 10:36AM EST135.000.470.000.000.00--325.00%
MSFT210219P001400002020-11-23 3:26PM EST140.000.470.000.000.00-216312.50%
MSFT210219P001450002020-11-23 2:43PM EST145.000.560.000.000.00-57912.50%
MSFT210219P001500002020-11-23 11:14AM EST150.000.740.000.000.00-1045912.50%
MSFT210219P001550002020-11-23 3:14PM EST155.000.840.000.000.00-231,19812.50%
MSFT210219P001600002020-11-23 2:48PM EST160.001.100.000.000.00-151,27312.50%
MSFT210219P001650002020-11-23 12:48PM EST165.001.410.000.000.00-4378412.50%
MSFT210219P001700002020-11-23 3:35PM EST170.001.720.000.000.00-1121,43212.50%
MSFT210219P001750002020-11-23 3:08PM EST175.002.200.000.000.00-7041,2096.25%
MSFT210219P001800002020-11-23 3:36PM EST180.002.870.000.000.00-471,7866.25%
MSFT210219P001850002020-11-23 2:46PM EST185.003.800.000.000.00-1139,3246.25%
MSFT210219P001900002020-11-23 3:52PM EST190.004.800.000.000.00-1,7196,8946.25%
MSFT210219P001950002020-11-23 3:54PM EST195.006.150.000.000.00-1713,8163.13%
MSFT210219P002000002020-11-23 3:53PM EST200.007.750.000.000.00-1694,3103.13%
MSFT210219P002050002020-11-23 3:47PM EST205.009.600.000.000.00-5173,0241.56%
MSFT210219P002100002020-11-23 3:23PM EST210.0011.900.000.000.00-6082,4550.05%
MSFT210219P002150002020-11-23 3:37PM EST215.0014.610.000.000.00-3005,6590.00%
MSFT210219P002200002020-11-23 3:37PM EST220.0017.580.000.000.00-1129830.00%
MSFT210219P002250002020-11-23 11:39AM EST225.0022.090.000.000.00-166040.00%
MSFT210219P002300002020-11-20 3:13PM EST230.0023.520.000.000.00-21410.00%
MSFT210219P002350002020-11-05 11:19AM EST235.0029.780.000.000.00-11800.00%
MSFT210219P002400002020-11-20 3:49PM EST240.0031.500.000.000.00-114090.00%
MSFT210219P002450002020-11-23 10:31AM EST245.0037.430.000.000.00-3480.00%
MSFT210219P002500002020-11-20 10:07AM EST250.0040.050.000.000.00-11450.00%
MSFT210219P002550002020-11-06 10:28AM EST255.0038.050.000.000.00-11800.00%
MSFT210219P002600002020-11-10 9:44AM EST260.0048.270.000.000.00-12390.00%
MSFT210219P002650002020-10-28 12:35PM EST265.0062.650.000.000.00-431310.00%
MSFT210219P002700002020-11-17 2:25PM EST270.0055.850.000.000.00-21590.00%
MSFT210219P002750002020-11-17 2:31PM EST275.0060.900.000.000.00-2641490.00%
MSFT210219P002800002020-10-28 12:25PM EST280.0070.250.000.000.00-1340.00%
MSFT210219P002850002020-11-02 1:21PM EST285.0073.550.000.000.00-3640.00%
MSFT210219P002900002020-11-04 2:12PM EST290.0073.650.000.000.00-81030.00%
MSFT210219P002950002020-11-05 11:43AM EST295.0083.560.000.000.00-71150.00%
MSFT210219P003000002020-11-17 10:50AM EST300.0084.250.000.000.00-1610.00%