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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319C000650002020-11-23 10:13AM EST65.00144.90149.80151.050.00-51592.87%
MSFT210319C000700002020-11-19 10:11AM EST70.00142.10144.80146.050.00-1487.40%
MSFT210319C000750002020-11-17 3:40PM EST75.00139.50139.80141.050.00-460082.23%
MSFT210319C000800002020-11-18 9:43AM EST80.00135.27134.85136.100.00-1179.88%
MSFT210319C000850002020-11-18 10:25AM EST85.00127.70129.85131.100.00-1575.29%
MSFT210319C000900002020-11-17 3:11PM EST90.00120.25124.85126.100.00-8871.00%
MSFT210319C000950002020-11-17 3:56PM EST95.00119.56119.90121.150.00-722068.65%
MSFT210319C001000002020-11-24 12:37PM EST100.00113.85114.90116.200.00-67465.48%
MSFT210319C001050002020-11-20 1:26PM EST105.00107.55109.95111.200.00-11662.35%
MSFT210319C001100002020-11-17 2:44PM EST110.00105.60105.00106.250.00-273359.91%
MSFT210319C001150002020-11-24 9:49AM EST115.0094.65100.05101.300.00-12557.40%
MSFT210319C001200002020-11-18 10:05AM EST120.0093.5095.0596.350.00-46454.39%
MSFT210319C001250002020-11-17 1:52PM EST125.0090.4590.1091.400.00-743851.90%
MSFT210319C001300002020-11-17 1:31PM EST130.0086.1585.1586.450.00-831,22057.17%
MSFT210319C001350002020-11-25 3:15PM EST135.0079.8080.2081.550.00-129454.46%
MSFT210319C001400002020-11-27 10:16AM EST140.0076.0075.2576.60+1.55+2.08%11,04051.32%
MSFT210319C001450002020-11-23 11:50AM EST145.0064.8070.3071.700.00-277548.62%
MSFT210319C001500002020-11-25 3:35PM EST150.0065.2665.4066.850.00-152,03946.27%
MSFT210319C001550002020-11-23 2:46PM EST155.0055.9060.5062.000.00-12,38743.84%
MSFT210319C001600002020-11-25 11:45AM EST160.0054.2055.7057.250.00-322,57841.92%
MSFT210319C001650002020-11-25 10:50AM EST165.0050.5850.9552.500.00-31,31739.83%
MSFT210319C001700002020-11-27 11:58AM EST170.0047.0046.2547.95+5.10+12.17%31,55438.50%
MSFT210319C001750002020-11-24 11:14AM EST175.0039.5242.2543.000.00-21,33335.24%
MSFT210319C001800002020-11-27 11:46AM EST180.0038.4537.6039.20+2.30+6.36%22,72236.19%
MSFT210319C001850002020-11-27 12:55PM EST185.0033.8033.6535.00+1.00+3.05%61,13235.06%
MSFT210319C001900002020-11-27 12:53PM EST190.0029.8329.6530.35+0.43+1.46%62,61832.25%
MSFT210319C001950002020-11-27 9:30AM EST195.0025.7025.8526.55+0.60+2.39%53,94731.53%
MSFT210319C002000002020-11-27 10:38AM EST200.0022.9522.3023.00+0.90+4.08%37,60330.90%
MSFT210319C002050002020-11-27 11:59AM EST205.0019.2019.1020.30+0.94+5.15%601,28231.67%
MSFT210319C002100002020-11-27 12:24PM EST210.0016.2916.1516.95+0.64+4.09%5921,26630.35%
MSFT210319C002150002020-11-27 12:59PM EST215.0013.8013.5014.20+0.80+6.15%2615,96129.79%
MSFT210319C002200002020-11-27 12:51PM EST220.0011.2711.0011.55+0.52+4.84%3436,71528.86%
MSFT210319C002250002020-11-27 12:44PM EST225.009.429.059.60+0.32+3.52%19713,10428.82%
MSFT210319C002300002020-11-27 12:39PM EST230.007.607.257.70+0.37+5.12%42520,65928.31%
MSFT210319C002350002020-11-27 12:09PM EST235.006.105.206.35+0.40+7.02%1122,24728.48%
MSFT210319C002400002020-11-27 12:47PM EST240.004.854.655.45+0.15+3.19%905,65229.24%
MSFT210319C002450002020-11-27 11:07AM EST245.004.003.254.05+0.27+7.24%612,06328.22%
MSFT210319C002500002020-11-27 12:56PM EST250.003.102.573.20+0.24+8.39%29511,57928.14%
MSFT210319C002550002020-11-27 12:29PM EST255.002.402.002.88+0.04+1.69%141,38729.36%
MSFT210319C002600002020-11-27 12:52PM EST260.001.931.702.33+0.04+2.12%1474,30929.50%
MSFT210319C002650002020-11-27 11:09AM EST265.001.591.231.66+0.09+6.00%770228.68%
MSFT210319C002700002020-11-27 11:10AM EST270.001.290.971.58+0.06+4.88%882930.11%
MSFT210319C002750002020-11-27 9:36AM EST275.001.020.771.13+0.02+2.00%872029.43%
MSFT210319C002800002020-11-27 11:10AM EST280.000.880.630.92+0.02+2.33%363,12629.71%
MSFT210319C002850002020-11-27 11:59AM EST285.000.730.520.82+0.01+1.39%1830330.51%
MSFT210319C002900002020-11-27 12:02PM EST290.000.650.430.860.00-2529832.26%
MSFT210319C002950002020-11-27 12:57PM EST295.000.550.240.59-0.03-5.17%71,63431.40%
MSFT210319C003000002020-11-27 12:23PM EST300.000.480.480.490.00-143,52631.69%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319P000650002020-11-18 1:20PM EST65.000.060.000.080.00-11,38978.13%
MSFT210319P000700002020-11-05 12:25PM EST70.000.050.000.090.00-310474.22%
MSFT210319P000750002020-11-11 11:48AM EST75.000.080.000.140.00-2568373.05%
MSFT210319P000800002020-11-20 11:46AM EST80.000.070.000.150.00-219769.34%
MSFT210319P000850002020-11-05 10:01AM EST85.000.140.000.120.00-1236663.67%
MSFT210319P000900002020-11-25 2:51PM EST90.000.070.000.190.00-1052363.18%
MSFT210319P000950002020-11-16 9:30AM EST95.000.460.050.220.00-533362.01%
MSFT210319P001000002020-11-27 10:24AM EST100.000.150.020.27-0.05-25.00%647958.89%
MSFT210319P001050002020-11-13 3:42PM EST105.000.250.050.190.00-187954.20%
MSFT210319P001100002020-11-27 11:35AM EST110.000.220.130.40+0.01+4.76%177756.54%
MSFT210319P001150002020-11-10 3:25PM EST115.000.420.180.420.00-11,10154.10%
MSFT210319P001200002020-11-27 12:02PM EST120.000.300.230.32-0.21-41.18%8521,09150.15%
MSFT210319P001250002020-11-12 3:01PM EST125.000.540.300.380.00-521,26649.37%
MSFT210319P001300002020-11-27 10:32AM EST130.000.400.340.45-0.07-14.89%63,20647.49%
MSFT210319P001350002020-11-27 10:53AM EST135.000.410.390.52-0.20-32.79%3096445.46%
MSFT210319P001400002020-11-27 12:02PM EST140.000.550.480.61-0.10-15.38%1853,21743.60%
MSFT210319P001450002020-11-27 12:02PM EST145.000.650.470.88-0.22-25.29%21,40243.53%
MSFT210319P001500002020-11-27 11:12AM EST150.000.760.591.04-0.12-13.64%22,30441.83%
MSFT210319P001550002020-11-27 10:38AM EST155.000.970.761.24-0.11-10.19%32,93340.25%
MSFT210319P001600002020-11-27 10:55AM EST160.001.160.961.49-0.16-12.12%16211,91338.77%
MSFT210319P001650002020-11-27 11:23AM EST165.001.421.231.59-0.16-10.13%157,82436.17%
MSFT210319P001700002020-11-27 10:17AM EST170.001.851.572.00-0.21-10.19%215,70035.14%
MSFT210319P001750002020-11-27 12:45PM EST175.002.352.052.78-0.22-8.56%184,50935.30%
MSFT210319P001800002020-11-27 12:46PM EST180.003.002.593.25-0.24-7.41%2115,14333.64%
MSFT210319P001850002020-11-27 11:46AM EST185.003.753.204.00-0.19-4.82%116,86732.62%
MSFT210319P001900002020-11-27 12:03PM EST190.004.724.555.55-0.45-8.70%276,82133.49%
MSFT210319P001950002020-11-27 11:21AM EST195.005.705.756.20-0.59-9.38%113,42731.23%
MSFT210319P002000002020-11-27 12:56PM EST200.007.607.257.65-0.42-5.24%885,61630.63%
MSFT210319P002050002020-11-27 12:59PM EST205.009.259.059.50-0.62-6.28%1595,32030.39%
MSFT210319P002100002020-11-27 11:48AM EST210.0011.1210.9511.70-0.81-6.79%4363,02330.32%
MSFT210319P002150002020-11-27 12:05PM EST215.0013.5713.3013.95-0.79-5.50%371,49529.76%
MSFT210319P002200002020-11-27 11:37AM EST220.0015.8015.9516.60-1.58-9.09%303,28029.47%
MSFT210319P002250002020-11-23 1:24PM EST225.0022.6518.8520.350.00-212,54230.95%
MSFT210319P002300002020-11-27 12:02PM EST230.0022.4022.1522.85-2.20-8.94%363629.18%
MSFT210319P002350002020-11-23 10:17AM EST235.0029.8525.7026.350.00-615929.04%
MSFT210319P002400002020-11-24 10:48AM EST240.0033.0429.4530.150.00-923929.08%
MSFT210319P002450002020-11-13 9:50AM EST245.0038.8033.5034.150.00-21829.16%
MSFT210319P002500002020-11-19 3:05PM EST250.0042.5537.7038.400.00-65,70429.48%
MSFT210319P002550002020-11-18 10:28AM EST255.0044.9042.0542.750.00-24629.72%
MSFT210319P002600002020-11-20 12:19PM EST260.0049.7946.1547.250.00-11930.09%
MSFT210319P002650002020-11-06 1:17PM EST265.0057.2050.7051.900.00-82130.72%
MSFT210319P002700002020-11-09 10:36AM EST270.0047.7555.5057.100.00-24333.43%
MSFT210319P002750002020-11-17 2:27PM EST275.0061.2060.3061.850.00-21434.21%
MSFT210319P002800002020-11-02 2:21PM EST280.0081.0565.0066.650.00-155235.05%
MSFT210319P002850002020-10-29 12:23PM EST285.0081.0570.0071.450.00-11035.73%
MSFT210319P002900002020-11-04 2:15PM EST290.0074.1574.9076.300.00-2536.54%
MSFT210319P002950002020-10-22 1:57PM EST295.0081.9584.6085.850.00-2353.74%
MSFT210319P003000002020-10-28 1:15PM EST300.0096.9084.7586.150.00-13038.68%