UK markets open in 3 hours 36 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.87+0.01 (+0.00%)
At close: 4:00PM EST

213.90 +0.03 (0.01%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001100002020-10-12 8:32AM EST110.00109.00105.05105.600.00-61266.55%
MSFT210416C001150002020-10-29 11:00AM EST115.0090.1598.7599.950.00--050.95%
MSFT210416C001200002020-10-26 12:27PM EST120.0089.6093.7595.000.00-8055.96%
MSFT210416C001250002020-11-17 1:32PM EST125.0090.9788.8090.050.00-91253.03%
MSFT210416C001300002020-11-17 1:28PM EST130.0085.9983.8585.150.00-65750.57%
MSFT210416C001350002020-11-20 3:26PM EST135.0077.2378.9080.250.00-11248.12%
MSFT210416C001400002020-11-23 3:08PM EST140.0075.1574.0075.40+3.30+4.59%17946.02%
MSFT210416C001450002020-11-17 9:45AM EST145.0070.3369.1070.55-1.77-2.45%314643.85%
MSFT210416C001500002020-11-25 2:36PM EST150.0065.0064.2065.65+3.95+6.47%1034841.33%
MSFT210416C001550002020-11-17 1:33PM EST155.0062.0059.4060.900.00-118639.61%
MSFT210416C001600002020-11-25 10:49AM EST160.0055.6554.7056.25+4.12+8.00%215538.21%
MSFT210416C001650002020-11-25 11:04AM EST165.0051.2050.3551.75+3.95+8.36%313837.21%
MSFT210416C001700002020-11-23 2:19PM EST170.0042.5545.9046.650.00-114133.67%
MSFT210416C001750002020-11-25 3:49PM EST175.0042.5541.5542.45+0.98+2.36%611333.35%
MSFT210416C001800002020-11-24 2:50PM EST180.0037.2037.3038.250.00-1629032.56%
MSFT210416C001850002020-11-25 3:26PM EST185.0034.2533.3034.20+4.05+13.41%1010531.78%
MSFT210416C001900002020-11-25 3:36PM EST190.0030.4229.5030.35+0.12+0.40%536531.11%
MSFT210416C001950002020-11-25 3:32PM EST195.0026.8625.8526.50+2.03+8.18%331830.02%
MSFT210416C002000002020-11-25 3:12PM EST200.0023.2422.5523.35+0.13+0.56%181,12730.02%
MSFT210416C002050002020-11-25 1:21PM EST205.0019.5019.4520.30+1.00+5.41%21,06629.71%
MSFT210416C002100002020-11-25 3:55PM EST210.0017.1016.7017.40+0.15+0.88%1793,17129.21%
MSFT210416C002150002020-11-25 3:28PM EST215.0014.7014.1514.75+0.05+0.34%981,46428.72%
MSFT210416C002200002020-11-25 3:49PM EST220.0012.4012.0012.55-0.06-0.48%415,45328.60%
MSFT210416C002250002020-11-25 3:49PM EST225.0010.409.9510.60+0.15+1.46%661,14028.49%
MSFT210416C002300002020-11-25 3:59PM EST230.008.508.308.85+0.10+1.19%602,23628.30%
MSFT210416C002350002020-11-25 3:46PM EST235.007.256.807.15+0.10+1.40%192,27227.76%
MSFT210416C002400002020-11-25 3:47PM EST240.005.905.555.95+0.10+1.72%401,33427.81%
MSFT210416C002450002020-11-25 3:48PM EST245.004.854.504.85+1.05+27.63%71,94827.68%
MSFT210416C002500002020-11-25 3:17PM EST250.003.853.654.000.00-1252,40127.75%
MSFT210416C002550002020-11-24 3:36PM EST255.003.173.003.250.00-4031,14627.72%
MSFT210416C002600002020-11-25 1:41PM EST260.002.521.972.80-0.04-1.56%950628.25%
MSFT210416C002650002020-11-25 3:33PM EST265.002.151.612.59-0.01-0.46%324329.36%
MSFT210416C002700002020-11-25 1:42PM EST270.001.721.261.81-0.04-2.27%390628.16%
MSFT210416C002750002020-11-25 9:57AM EST275.001.491.371.52+0.01+0.68%220828.46%
MSFT210416C002800002020-11-24 1:32PM EST280.001.251.151.600.00-278530.31%
MSFT210416C002850002020-11-25 1:34PM EST285.001.040.681.10-0.02-1.89%10326529.19%
MSFT210416C002900002020-11-23 2:15PM EST290.000.750.571.210.00-312731.15%
MSFT210416C002950002020-11-25 1:17PM EST295.000.800.730.84+0.06+8.11%76630.15%
MSFT210416C003000002020-11-24 1:08PM EST300.000.700.640.750.00-91,40430.70%
MSFT210416C003050002020-11-24 2:03PM EST305.000.630.350.890.00-1866832.91%
MSFT210416C003100002020-11-25 9:30AM EST310.000.500.400.81-0.06-10.71%21,23633.48%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001100002020-11-24 11:37AM EST110.000.290.240.320.00-147750.00%
MSFT210416P001150002020-11-17 3:16PM EST115.000.400.280.370.00-32548.98%
MSFT210416P001200002020-11-23 1:38PM EST120.000.410.340.430.00-146747.07%
MSFT210416P001250002020-11-23 10:59AM EST125.000.520.400.510.00-611045.36%
MSFT210416P001300002020-11-17 11:52AM EST130.000.690.490.600.00-119743.68%
MSFT210416P001350002020-11-18 9:42AM EST135.000.780.600.700.00-812141.96%
MSFT210416P001400002020-11-25 12:18PM EST140.000.790.450.83-0.12-13.19%489040.41%
MSFT210416P001450002020-11-18 3:50PM EST145.000.950.880.99-0.14-12.84%526538.95%
MSFT210416P001500002020-11-24 12:28PM EST150.001.211.071.190.00-330737.60%
MSFT210416P001550002020-11-24 2:04PM EST155.001.401.321.440.00-150336.34%
MSFT210416P001600002020-11-25 9:37AM EST160.001.621.621.77-0.23-12.43%101,19035.27%
MSFT210416P001650002020-11-25 10:32AM EST165.002.152.012.17-0.08-3.59%102,66634.22%
MSFT210416P001700002020-11-25 2:59PM EST170.002.632.092.69-0.12-4.36%181,22633.34%
MSFT210416P001750002020-11-25 11:58AM EST175.003.353.103.35+0.01+0.30%31,54032.60%
MSFT210416P001800002020-11-25 9:52AM EST180.004.103.854.15-0.15-3.53%42,48731.89%
MSFT210416P001850002020-11-25 1:43PM EST185.005.054.805.15+0.05+1.00%131,25131.32%
MSFT210416P001900002020-11-25 1:43PM EST190.006.255.956.35-0.25-3.85%1555,51930.81%
MSFT210416P001950002020-11-25 2:28PM EST195.007.557.357.75-0.14-1.82%12687030.30%
MSFT210416P002000002020-11-25 1:32PM EST200.009.409.009.45-0.20-2.08%1553,49229.97%
MSFT210416P002050002020-11-25 3:55PM EST205.0011.0510.9511.35-0.63-5.39%1472,78929.57%
MSFT210416P002100002020-11-25 3:50PM EST210.0013.1013.1013.60-0.35-2.60%1921,31229.36%
MSFT210416P002150002020-11-25 3:46PM EST215.0015.4515.5516.05-0.35-2.22%1122,90129.06%
MSFT210416P002200002020-11-25 3:29PM EST220.0018.2018.1518.85-1.40-7.14%1151,65828.94%
MSFT210416P002250002020-11-23 11:09AM EST225.0024.2521.2521.850.00-21,22628.74%
MSFT210416P002300002020-11-24 3:23PM EST230.0025.4024.3525.150.00-3766928.66%
MSFT210416P002350002020-11-10 3:59PM EST235.0029.8528.0528.700.00-615028.65%
MSFT210416P002400002020-11-24 11:22AM EST240.0033.6031.5532.450.00-42528.65%
MSFT210416P002450002020-11-02 2:02PM EST245.0040.5035.7036.400.00-32928.70%
MSFT210416P002500002020-11-19 10:12AM EST250.0041.9539.8540.550.00-1014828.86%
MSFT210416P002550002020-11-24 10:54AM EST255.0046.6544.1544.850.00-118329.08%
MSFT210416P002600002020-11-16 2:48PM EST260.0047.4048.5549.300.00-64429.43%
MSFT210416P002650002020-11-20 11:48AM EST265.0054.7552.9053.850.00-86229.82%
MSFT210416P002700002020-11-04 10:50AM EST270.0057.1757.5058.500.00-240430.32%
MSFT210416P002750002020-10-28 1:35PM EST275.0054.3062.0063.250.00-71731.01%
MSFT210416P002800002020-10-28 2:38PM EST280.0078.2566.8568.050.00-142331.75%
MSFT210416P002850002020-10-22 1:16PM EST285.0072.8074.9076.300.00-222444.13%
MSFT210416P002900002020-10-22 2:05PM EST290.0077.9079.8081.150.00-2545.35%
MSFT210416P002950002020-10-18 11:03PM EST295.0078.300.000.000.00--20.00%
MSFT210416P003000002020-10-28 12:47PM EST300.0097.1586.2587.650.00-1435.49%
MSFT210416P003050002020-10-18 11:03PM EST305.0087.650.000.000.00--10.00%
MSFT210416P003100002020-10-23 9:51AM EST310.0096.9599.55100.800.00-2250.39%