UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.15+5.12 (+2.11%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521C001150002021-05-03 11:13AM EDT115.00129.55131.00135.500.00-224239.06%
MSFT210521C001200002021-05-13 10:26AM EDT120.00124.55126.00130.500.00-128226.56%
MSFT210521C001250002021-04-16 10:30AM EDT125.00119.55120.90125.500.00-121199.22%
MSFT210521C001300002021-04-15 2:03PM EDT130.00128.89116.00120.500.00-319203.52%
MSFT210521C001350002021-04-15 1:06PM EDT135.00124.90110.80115.500.00-14050.00%
MSFT210521C001400002021-05-07 10:29AM EDT140.00113.10106.00110.500.00-3050182.03%
MSFT210521C001450002021-04-09 9:52AM EDT145.00108.55107.05107.850.00-417340.72%
MSFT210521C001500002021-05-04 10:50AM EDT150.0097.9096.00100.500.00-225161.72%
MSFT210521C001550002021-05-14 1:57PM EDT155.0093.7290.9595.50-8.28-8.12%210146.88%
MSFT210521C001600002021-05-14 1:58PM EDT160.0088.7086.0090.50+0.56+0.64%222142.77%
MSFT210521C001650002021-05-10 11:52AM EDT165.0085.2581.0085.500.00-218133.59%
MSFT210521C001700002021-05-07 9:57AM EDT170.0082.4675.8580.500.00-2038107.03%
MSFT210521C001750002021-04-28 3:58PM EDT175.0079.5071.0075.500.00-652116.21%
MSFT210521C001800002021-05-14 12:18PM EDT180.0068.7067.7069.45+3.22+4.92%2662133.50%
MSFT210521C001850002021-05-04 1:53PM EDT185.0061.1260.9065.500.00-74891.41%
MSFT210521C001900002021-05-14 12:51PM EDT190.0058.7057.1559.60+4.70+8.70%234102.73%
MSFT210521C001950002021-05-06 1:14PM EDT195.0051.7652.7053.85-0.74-1.41%156486.13%
MSFT210521C002000002021-05-14 1:55PM EDT200.0048.9247.7049.70+4.27+9.56%9365100.20%
MSFT210521C002050002021-05-14 10:07AM EDT205.0041.5942.6544.05+3.24+8.45%2527675.59%
MSFT210521C002100002021-05-14 3:10PM EDT210.0038.8436.9539.25+4.11+11.83%1830295.31%
MSFT210521C002150002021-05-14 3:13PM EDT215.0033.7331.1035.50+4.69+16.15%323656.45%
MSFT210521C002200002021-05-14 3:06PM EDT220.0028.5527.2028.65+3.80+15.35%611,04661.28%
MSFT210521C002250002021-05-14 3:11PM EDT225.0023.8523.0023.80+4.47+23.07%331,01355.52%
MSFT210521C002300002021-05-14 2:47PM EDT230.0019.1018.0518.75+3.96+26.16%1152,69044.87%
MSFT210521C002325002021-05-14 11:25AM EDT232.5015.4815.3516.55+2.56+19.81%456045.04%
MSFT210521C002350002021-05-14 3:51PM EDT235.0013.4512.4014.00+3.71+38.09%983,93839.04%
MSFT210521C002375002021-05-14 3:33PM EDT237.5011.4710.7511.45+3.07+36.55%10264533.03%
MSFT210521C002400002021-05-14 3:59PM EDT240.008.808.559.00+3.50+66.04%87610,58928.22%
MSFT210521C002425002021-05-14 3:48PM EDT242.506.656.056.85+2.93+78.76%5701,41126.14%
MSFT210521C002450002021-05-14 3:59PM EDT245.004.754.404.70+2.25+90.00%3,22011,71522.61%
MSFT210521C002475002021-05-14 3:59PM EDT247.502.882.832.95+1.32+84.62%5,8171,87420.61%
MSFT210521C002500002021-05-14 3:59PM EDT250.001.631.621.68+0.73+81.11%20,11818,74119.59%
MSFT210521C002525002021-05-14 3:59PM EDT252.500.850.810.87+0.32+60.38%5,3943,20119.19%
MSFT210521C002550002021-05-14 3:59PM EDT255.000.410.400.42+0.12+41.38%7,00311,86019.19%
MSFT210521C002575002021-05-14 3:59PM EDT257.500.200.180.21+0.01+5.26%5,76611,17619.87%
MSFT210521C002600002021-05-14 3:58PM EDT260.000.120.110.12+0.01+9.09%9,75817,18521.14%
MSFT210521C002625002021-05-14 3:56PM EDT262.500.080.070.090.00-9024,03223.34%
MSFT210521C002650002021-05-14 3:53PM EDT265.000.060.040.070.00-1,25813,61225.59%
MSFT210521C002675002021-05-14 3:30PM EDT267.500.060.050.06+0.01+20.00%6131,08127.93%
MSFT210521C002700002021-05-14 3:49PM EDT270.000.060.050.06+0.02+50.00%1,58912,13430.86%
MSFT210521C002725002021-05-14 3:47PM EDT272.500.050.000.06+0.02+66.67%451,48333.59%
MSFT210521C002750002021-05-14 3:59PM EDT275.000.040.020.05+0.01+33.33%17810,91235.55%
MSFT210521C002775002021-05-14 3:12PM EDT277.500.040.000.20+0.01+33.33%3326,52347.17%
MSFT210521C002800002021-05-14 3:46PM EDT280.000.040.030.07+0.03+300.00%41013,66742.77%
MSFT210521C002850002021-05-14 1:59PM EDT285.000.010.010.02-0.01-50.00%37,49241.41%
MSFT210521C002900002021-05-14 9:57AM EDT290.000.010.010.02-0.01-50.00%1744,10346.09%
MSFT210521C002950002021-05-14 3:33PM EDT295.000.010.000.05-0.01-50.00%491,02651.56%
MSFT210521C003000002021-05-13 12:31PM EDT300.000.010.000.030.00-1518,66353.13%
MSFT210521C003050002021-05-14 3:07PM EDT305.000.020.000.180.00-11,02169.92%
MSFT210521C003100002021-05-07 10:15AM EDT310.000.030.000.020.00-2440359.38%
MSFT210521C003150002021-05-14 1:04PM EDT315.000.010.000.010.00-253259.38%
MSFT210521C003200002021-05-07 3:30PM EDT320.000.020.000.190.00-11,19384.18%
MSFT210521C003250002021-05-10 11:18AM EDT325.000.010.000.020.00-182870.31%
MSFT210521C003300002021-05-05 11:03AM EDT330.000.010.000.020.00-543473.44%
MSFT210521C003350002021-05-04 10:40AM EDT335.000.010.000.190.00-151297.27%
MSFT210521C003400002021-05-03 11:18AM EDT340.000.020.000.190.00-22340101.17%
MSFT210521C003450002021-04-28 9:30AM EDT345.000.060.000.060.00-149392.97%
MSFT210521C003500002021-04-28 2:09PM EDT350.000.020.000.010.00-1042382.81%
MSFT210521C003550002021-04-29 11:31AM EDT355.000.040.000.050.00-220798.44%
MSFT210521C003600002021-05-14 1:20PM EDT360.000.010.000.010.00-21,37289.06%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210521P001150002021-05-14 12:48PM EDT115.000.040.000.08+0.03+300.00%1850217.19%
MSFT210521P001200002021-05-13 9:32AM EDT120.000.020.000.190.00-3145225.39%
MSFT210521P001250002021-05-14 1:12PM EDT125.000.010.000.010.00-2430162.50%
MSFT210521P001300002021-05-04 9:55AM EDT130.000.030.000.190.00-5224202.34%
MSFT210521P001350002021-05-10 2:17PM EDT135.000.020.000.190.00-3357191.41%
MSFT210521P001400002021-05-05 10:14AM EDT140.000.010.000.190.00-5563180.86%
MSFT210521P001450002021-05-04 3:07PM EDT145.000.020.000.020.00-1307137.50%
MSFT210521P001500002021-05-12 3:31PM EDT150.000.030.000.190.00-26626160.94%
MSFT210521P001550002021-05-14 3:56PM EDT155.000.010.000.01-0.02-66.67%11,262112.50%
MSFT210521P001600002021-05-13 12:22PM EDT160.000.010.000.190.00-100556141.80%
MSFT210521P001650002021-05-14 3:21PM EDT165.000.010.000.020.00-1001,129106.25%
MSFT210521P001700002021-05-14 12:39PM EDT170.000.010.000.170.00-2011,038122.27%
MSFT210521P001750002021-05-14 10:19AM EDT175.000.020.010.03-0.03-60.00%11,68897.66%
MSFT210521P001800002021-05-14 2:56PM EDT180.000.010.010.03-0.02-66.67%191,45489.84%
MSFT210521P001850002021-05-14 3:46PM EDT185.000.030.020.05-0.02-40.00%221,97487.89%
MSFT210521P001900002021-05-14 3:28PM EDT190.000.030.020.19-0.03-50.00%1241,83192.19%
MSFT210521P001950002021-05-14 2:32PM EDT195.000.030.020.05-0.06-66.67%4413,29773.44%
MSFT210521P002000002021-05-14 3:21PM EDT200.000.040.030.10-0.11-73.33%5933,36671.68%
MSFT210521P002050002021-05-14 3:41PM EDT205.000.050.040.08-0.12-70.59%4684,33463.67%
MSFT210521P002100002021-05-14 3:32PM EDT210.000.060.060.14-0.19-76.00%5774,04660.55%
MSFT210521P002150002021-05-14 3:53PM EDT215.000.100.090.10-0.25-71.43%8687,46352.73%
MSFT210521P002200002021-05-14 3:51PM EDT220.000.140.140.17-0.35-71.43%1,2767,42349.71%
MSFT210521P002250002021-05-14 3:59PM EDT225.000.210.210.23-0.47-69.12%2,24012,68544.24%
MSFT210521P002300002021-05-14 3:55PM EDT230.000.320.310.32-0.65-67.01%3,53215,81238.62%
MSFT210521P002325002021-05-14 3:58PM EDT232.500.380.370.41-0.86-69.35%3,4342,91036.28%
MSFT210521P002350002021-05-14 3:59PM EDT235.000.490.470.53-1.13-69.75%4,4319,40033.94%
MSFT210521P002375002021-05-14 3:56PM EDT237.500.650.620.70-1.48-69.48%1,4783,64431.62%
MSFT210521P002400002021-05-14 3:59PM EDT240.000.900.870.94-1.95-68.42%3,26616,85729.30%
MSFT210521P002425002021-05-14 3:59PM EDT242.501.261.241.30-2.29-64.51%2,5093,55527.15%
MSFT210521P002450002021-05-14 3:59PM EDT245.001.861.851.97-2.94-61.25%4,0637,01026.25%
MSFT210521P002475002021-05-14 3:58PM EDT247.502.802.672.91-3.66-56.66%2,5183,26525.44%
MSFT210521P002500002021-05-14 3:58PM EDT250.003.953.954.15-4.10-50.93%1,6958,65124.63%
MSFT210521P002525002021-05-14 3:48PM EDT252.505.255.656.00-4.00-43.24%4913,12426.49%
MSFT210521P002550002021-05-14 3:30PM EDT255.007.057.408.05-4.79-40.46%9113,72128.35%
MSFT210521P002575002021-05-14 3:53PM EDT257.509.329.6510.60-4.43-32.22%1691,83234.40%
MSFT210521P002600002021-05-14 3:56PM EDT260.0011.9012.1013.00-4.24-26.27%4203,98538.40%
MSFT210521P002625002021-05-14 3:18PM EDT262.5014.4114.1015.90-6.74-31.87%761248.15%
MSFT210521P002650002021-05-14 11:08AM EDT265.0018.1217.0018.40-2.89-13.76%231,12053.05%
MSFT210521P002675002021-05-13 1:57PM EDT267.5025.6819.0020.950.00-26058.42%
MSFT210521P002700002021-05-14 2:41PM EDT270.0021.8521.6023.85-9.49-30.28%927252.52%
MSFT210521P002725002021-05-07 11:04AM EDT272.5025.1524.0526.35-8.25-24.70%113356.13%
MSFT210521P002750002021-05-13 12:53PM EDT275.0032.5926.2528.950.00-408558.18%
MSFT210521P002775002021-04-27 10:41AM EDT277.5018.2529.1031.450.00-151965.28%
MSFT210521P002800002021-05-13 3:17PM EDT280.0036.4831.4033.450.00-52,40761.72%
MSFT210521P002850002021-05-10 1:30PM EDT285.0035.5536.2538.350.00-12,54765.14%
MSFT210521P002900002021-05-14 10:29AM EDT290.0043.1041.9543.40-3.30-7.11%5022981.25%
MSFT210521P002950002021-04-29 11:46AM EDT295.0056.7546.2048.400.00-47377.69%
MSFT210521P003000002021-05-12 3:34PM EDT300.0061.2851.2053.400.00-1017,42883.64%
MSFT210521P003050002021-05-13 10:48AM EDT305.0061.3756.2558.400.00-21490.33%
MSFT210521P003100002021-04-21 10:32AM EDT310.0051.2061.5063.400.00-26100.20%
MSFT210521P003150002021-05-12 9:45AM EDT315.0072.0066.2568.300.00-103399.51%
MSFT210521P003200002021-05-11 10:03AM EDT320.0074.2071.2073.350.00-619104.79%
MSFT210521P003250002021-05-11 10:03AM EDT325.0080.5576.2078.350.00-319109.96%
MSFT210521P003300002021-04-15 1:06PM EDT330.0085.6581.2083.400.00-432116.02%
MSFT210521P003350002021-04-19 12:01AM EDT335.0076.1086.2088.400.00--9121.00%
MSFT210521P003400002021-04-29 2:32PM EDT340.00100.8291.2093.400.00-2024125.78%
MSFT210521P003450002021-04-01 2:04PM EDT345.00103.4092.1594.800.00-15330.00%
MSFT210521P003500002021-05-12 2:40PM EDT350.00110.32100.35104.000.00-2056128.52%
MSFT210521P003550002021-04-08 10:39AM EDT355.00101.90102.75103.550.00-770.00%
MSFT210521P003600002021-05-14 9:41AM EDT360.00113.20111.20113.55-3.07-2.64%396147.66%