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

212.42 -0.06 (-0.03%)
After hours: 4:45PM EDT

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319C000650002020-06-24 9:37AM EDT65.00138.00135.75137.150.00-140.00%
MSFT210319C000700002020-07-09 8:13PM EDT70.00114.89138.60139.950.00-430.00%
MSFT210319C000750002020-07-09 8:13PM EDT75.0071.30133.55134.950.00-116100.00%
MSFT210319C000800002020-07-09 8:13PM EDT80.0098.00128.75130.000.00-110.00%
MSFT210319C000850002020-07-09 8:13PM EDT85.0086.70123.50125.000.00-1210.00%
MSFT210319C000900002020-07-09 8:13PM EDT90.0093.74118.80120.050.00-14310.00%
MSFT210319C000950002020-07-09 8:13PM EDT95.0095.92113.60115.100.00-26070.00%
MSFT210319C001000002020-07-20 9:30AM EDT100.00105.10111.90113.350.00-11,02953.42%
MSFT210319C001050002020-08-04 11:40AM EDT105.00105.83107.05108.500.00-231,56951.86%
MSFT210319C001100002020-08-04 11:41AM EDT110.00101.03102.25103.650.00-213450.17%
MSFT210319C001150002020-07-14 9:30AM EDT115.0092.2097.5098.850.00-1031948.78%
MSFT210319C001200002020-07-27 12:42PM EDT120.0083.0592.7594.100.00-237547.58%
MSFT210319C001250002020-07-24 9:43AM EDT125.0076.1088.1089.400.00-138746.48%
MSFT210319C001300002020-08-07 12:09PM EDT130.0084.0583.4084.75-0.35-0.41%11,38645.45%
MSFT210319C001350002020-08-07 12:10PM EDT135.0080.1078.8580.25-0.50-0.62%138344.89%
MSFT210319C001400002020-07-31 12:11PM EDT140.0063.3574.3075.750.00-11,09544.02%
MSFT210319C001450002020-08-06 3:30PM EDT145.0073.5869.9071.400.00-380643.46%
MSFT210319C001500002020-08-07 2:40PM EDT150.0065.5065.5566.95-3.50-5.07%81,99242.30%
MSFT210319C001550002020-08-06 2:16PM EDT155.0064.1761.4062.750.00-22,27941.71%
MSFT210319C001600002020-08-07 3:57PM EDT160.0058.0657.3058.65-1.94-3.23%62,47741.11%
MSFT210319C001650002020-08-06 3:55PM EDT165.0057.0053.3554.650.00-31,03940.50%
MSFT210319C001700002020-08-06 12:52PM EDT170.0049.6549.5050.80-1.35-2.65%11,52939.98%
MSFT210319C001750002020-08-07 10:03AM EDT175.0046.3845.8047.20-2.12-4.37%191,23439.71%
MSFT210319C001800002020-08-06 1:02PM EDT180.0043.6042.2543.600.00-32,46239.17%
MSFT210319C001850002020-08-06 2:23PM EDT185.0040.7938.8540.100.00-61,09338.57%
MSFT210319C001900002020-08-07 10:07AM EDT190.0036.6035.4036.90-2.00-5.18%13,14338.25%
MSFT210319C001950002020-08-07 9:30AM EDT195.0033.1232.3033.80+0.62+1.91%115,75737.85%
MSFT210319C002000002020-08-07 3:57PM EDT200.0030.3529.6030.85-1.05-3.34%176,69537.44%
MSFT210319C002100002020-08-07 3:50PM EDT210.0024.8924.7525.40-1.61-6.08%493,76236.60%
MSFT210319C002200002020-08-07 3:35PM EDT220.0020.0019.7520.75-1.50-6.98%1232,36836.03%
MSFT210319C002300002020-08-07 2:46PM EDT230.0015.7515.5016.50-1.35-7.89%1812,66335.13%
MSFT210319C002400002020-08-07 3:11PM EDT240.0012.7512.2013.50-0.91-6.66%812,44235.25%
MSFT210319C002500002020-08-07 3:34PM EDT250.009.989.8010.60-0.82-7.59%2261,98434.71%
MSFT210319C002600002020-08-07 3:50PM EDT260.007.507.458.60-0.85-10.18%1161,14534.90%
MSFT210319C002700002020-08-07 1:36PM EDT270.006.225.656.85-0.38-5.76%1774134.86%
MSFT210319C002800002020-08-07 3:17PM EDT280.004.854.605.00-0.35-6.73%1192,91833.87%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319P000650002020-08-07 3:04PM EDT65.000.180.000.32+0.03+20.00%101,29663.18%
MSFT210319P000700002020-08-05 2:42PM EDT70.000.170.050.300.00-18660.06%
MSFT210319P000750002020-07-23 1:41PM EDT75.000.210.110.430.00-557359.81%
MSFT210319P000800002020-08-07 11:12AM EDT80.000.320.180.50+0.04+14.29%218658.20%
MSFT210319P000850002020-08-03 1:45PM EDT85.000.300.300.490.00-133856.06%
MSFT210319P000900002020-07-13 10:28AM EDT90.000.470.400.590.00-141754.69%
MSFT210319P000950002020-08-04 9:52AM EDT95.000.460.560.710.00-128753.71%
MSFT210319P001000002020-07-31 10:43AM EDT100.000.630.660.850.00-551252.15%
MSFT210319P001050002020-08-07 2:08PM EDT105.000.870.831.03+0.04+4.82%591951.03%
MSFT210319P001100002020-08-06 3:00PM EDT110.001.001.031.240.00-149550.82%
MSFT210319P001150002020-08-05 9:58AM EDT115.001.051.271.660.00-21,08250.90%
MSFT210319P001200002020-08-06 2:08PM EDT120.001.451.561.800.00-592248.77%
MSFT210319P001250002020-08-06 3:33PM EDT125.001.751.902.330.00-121,12148.77%
MSFT210319P001300002020-08-07 1:47PM EDT130.002.442.292.50+0.30+14.02%13,55146.62%
MSFT210319P001350002020-07-30 10:45AM EDT135.002.642.773.100.00-8197346.33%
MSFT210319P001400002020-08-07 2:48PM EDT140.003.503.253.65+0.30+9.37%292,43445.50%
MSFT210319P001450002020-08-03 3:55PM EDT145.002.803.554.400.00-41,22545.11%
MSFT210319P001500002020-08-06 12:01PM EDT150.004.504.255.000.00-732,15343.96%
MSFT210319P001550002020-08-06 2:05PM EDT155.005.005.005.850.00-5753,86143.35%
MSFT210319P001600002020-08-07 2:53PM EDT160.006.605.906.75+0.58+9.63%1139,06642.61%
MSFT210319P001650002020-08-06 11:08AM EDT165.007.507.307.90+0.50+7.14%27,04942.23%
MSFT210319P001700002020-08-07 3:34PM EDT170.008.758.059.00+0.96+12.32%144,87041.47%
MSFT210319P001750002020-08-07 12:13PM EDT175.009.379.3010.30+0.12+1.30%13,07840.91%
MSFT210319P001800002020-08-07 1:57PM EDT180.0011.6310.7011.80+0.93+8.69%179,36740.49%
MSFT210319P001850002020-08-07 1:33PM EDT185.0013.0012.2513.35+1.20+10.17%411,69939.91%
MSFT210319P001900002020-08-07 3:34PM EDT190.0014.9514.0015.15+1.20+8.73%21,50939.53%
MSFT210319P001950002020-08-07 2:19PM EDT195.0017.0515.9017.05+1.35+8.60%21,12039.07%
MSFT210319P002000002020-08-07 3:42PM EDT200.0018.7517.9519.00+1.50+8.70%81,16438.46%
MSFT210319P002100002020-08-07 3:42PM EDT210.0023.3522.5523.80+1.70+7.85%501,11537.97%
MSFT210319P002200002020-08-07 1:38PM EDT220.0028.4027.9029.20+0.41+1.46%147037.45%
MSFT210319P002300002020-08-06 1:41PM EDT230.0033.1433.9535.250.00-320837.02%
MSFT210319P002400002020-08-06 11:28AM EDT240.0040.2640.5541.900.00-317136.66%
MSFT210319P002500002020-07-09 11:02AM EDT250.0047.0047.8049.200.00-21636.52%
MSFT210319P002600002020-07-09 1:41PM EDT260.0053.6455.6557.050.00-1836.58%
MSFT210319P002700002020-07-09 8:13PM EDT270.0087.3065.5066.500.00-8238.93%
MSFT210319P002800002020-07-09 8:13PM EDT280.00115.8074.1075.200.00-21039.52%
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