UK markets open in 2 hours 24 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.03+4.03 (+1.69%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C000650002021-04-30 10:37AM EDT65.00187.550.000.000.00-100.00%
MSFT210618C000700002021-04-30 9:49AM EDT70.00180.350.000.000.00-200.00%
MSFT210618C000750002021-05-10 11:02AM EDT75.00175.000.000.000.00-100.00%
MSFT210618C000800002021-03-29 10:22AM EDT80.00152.95173.25174.000.00-652341.36%
MSFT210618C000850002021-04-20 9:47AM EDT85.00174.460.000.000.00-200.00%
MSFT210618C000900002021-02-17 10:52AM EDT90.00152.70139.30140.900.00-8820.00%
MSFT210618C000950002021-03-24 3:37PM EDT95.00141.00165.75166.550.00-56362.89%
MSFT210618C001000002021-05-10 10:25AM EDT100.00151.050.000.000.00-400.00%
MSFT210618C001050002021-05-10 12:27PM EDT105.00146.000.000.000.00-300.00%
MSFT210618C001100002021-05-12 12:36PM EDT110.00133.350.000.000.00-400.00%
MSFT210618C001150002021-05-12 1:46PM EDT115.00123.950.000.000.00-1000.00%
MSFT210618C001200002021-05-11 2:30PM EDT120.00121.550.000.000.00-2200.00%
MSFT210618C001250002021-05-11 3:29PM EDT125.00118.350.000.000.00-100.00%
MSFT210618C001300002021-05-11 11:50AM EDT130.00113.800.000.000.00-300.00%
MSFT210618C001350002021-05-11 2:25PM EDT135.00106.250.000.000.00-2000.00%
MSFT210618C001400002021-05-12 1:01PM EDT140.00100.050.000.000.00-2400.00%
MSFT210618C001450002021-05-13 12:22PM EDT145.0098.410.000.000.00-400.00%
MSFT210618C001500002021-05-13 1:45PM EDT150.0092.250.000.000.00-600.00%
MSFT210618C001550002021-05-12 1:01PM EDT155.0086.760.000.000.00-100.00%
MSFT210618C001600002021-05-13 3:25PM EDT160.0084.300.000.000.00-200.00%
MSFT210618C001650002021-05-13 2:59PM EDT165.0079.050.000.000.00-300.00%
MSFT210618C001700002021-05-13 11:58AM EDT170.0073.600.000.000.00-800.00%
MSFT210618C001750002021-05-13 2:01PM EDT175.0067.730.000.000.00-400.00%
MSFT210618C001800002021-05-13 2:00PM EDT180.0064.200.000.000.00-6400.00%
MSFT210618C001850002021-05-13 3:15PM EDT185.0059.230.000.000.00-1300.00%
MSFT210618C001900002021-05-12 11:20AM EDT190.0054.900.000.000.00-1000.00%
MSFT210618C001950002021-05-13 3:31PM EDT195.0050.000.000.000.00-3700.00%
MSFT210618C002000002021-05-13 3:36PM EDT200.0045.070.000.000.00-12800.00%
MSFT210618C002050002021-05-13 2:59PM EDT205.0039.680.000.000.00-3900.00%
MSFT210618C002100002021-05-13 3:50PM EDT210.0035.400.000.000.00-3700.00%
MSFT210618C002150002021-05-13 1:39PM EDT215.0029.750.000.000.00-21600.00%
MSFT210618C002200002021-05-13 12:57PM EDT220.0026.000.000.000.00-7500.00%
MSFT210618C002250002021-05-13 3:31PM EDT225.0020.800.000.000.00-10200.00%
MSFT210618C002300002021-05-13 2:46PM EDT230.0016.330.000.000.00-16900.00%
MSFT210618C002350002021-05-13 3:05PM EDT235.0013.460.000.000.00-22700.00%
MSFT210618C002400002021-05-13 3:54PM EDT240.009.370.000.000.00-2,73900.00%
MSFT210618C002450002021-05-13 3:59PM EDT245.006.350.000.000.00-2,05800.78%
MSFT210618C002500002021-05-13 3:59PM EDT250.004.180.000.000.00-3,71701.56%
MSFT210618C002550002021-05-13 3:50PM EDT255.002.600.000.000.00-1,59703.13%
MSFT210618C002600002021-05-13 3:58PM EDT260.001.630.000.000.00-1,84306.25%
MSFT210618C002650002021-05-13 3:58PM EDT265.000.960.000.000.00-2,55806.25%
MSFT210618C002700002021-05-13 3:55PM EDT270.000.620.000.000.00-1,42206.25%
MSFT210618C002750002021-05-13 3:45PM EDT275.000.400.000.000.00-1,19506.25%
MSFT210618C002800002021-05-13 3:01PM EDT280.000.240.000.000.00-152012.50%
MSFT210618C002850002021-05-13 3:17PM EDT285.000.180.000.000.00-416012.50%
MSFT210618C002900002021-05-13 3:02PM EDT290.000.150.000.000.00-44012.50%
MSFT210618C002950002021-05-13 2:59PM EDT295.000.100.000.000.00-22012.50%
MSFT210618C003000002021-05-13 3:32PM EDT300.000.080.000.000.00-95012.50%
MSFT210618C003050002021-05-12 10:25AM EDT305.000.100.000.000.00-15012.50%
MSFT210618C003100002021-05-11 11:57AM EDT310.000.050.000.000.00-20012.50%
MSFT210618C003150002021-05-12 10:44AM EDT315.000.070.000.000.00-89012.50%
MSFT210618C003200002021-05-13 12:31PM EDT320.000.040.000.000.00-20012.50%
MSFT210618C003250002021-05-12 9:34AM EDT325.000.070.000.000.00-101025.00%
MSFT210618C003300002021-05-13 10:16AM EDT330.000.020.000.000.00-40025.00%
MSFT210618C003350002021-05-06 11:42AM EDT335.000.180.000.000.00-2025.00%
MSFT210618C003400002021-05-13 10:16AM EDT340.000.020.000.000.00-10025.00%
MSFT210618C003450002021-05-11 10:39AM EDT345.000.050.000.000.00-10025.00%
MSFT210618C003500002021-05-07 10:23AM EDT350.000.040.000.000.00-100025.00%
MSFT210618C003550002021-05-06 10:54AM EDT355.000.060.000.000.00-14025.00%
MSFT210618C003600002021-05-12 9:30AM EDT360.000.040.000.000.00-10025.00%
MSFT210618C003650002021-05-11 9:55AM EDT365.000.040.000.000.00-1025.00%
MSFT210618C003700002021-05-06 12:53PM EDT370.000.030.000.000.00-124025.00%
MSFT210618C003750002021-05-06 9:36AM EDT375.000.030.000.000.00-13025.00%
MSFT210618C003800002021-05-11 10:50AM EDT380.000.020.000.000.00-80025.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P000650002021-04-30 12:16PM EDT65.000.010.000.000.00-7050.00%
MSFT210618P000700002021-05-07 9:30AM EDT70.000.020.000.000.00-25050.00%
MSFT210618P000750002021-04-28 3:15PM EDT75.000.040.000.000.00-26050.00%
MSFT210618P000800002021-05-04 2:05PM EDT80.000.010.000.000.00-3050.00%
MSFT210618P000850002021-04-09 12:02PM EDT85.000.040.000.050.00-11129114.06%
MSFT210618P000900002021-04-20 3:39PM EDT90.000.040.000.000.00-1050.00%
MSFT210618P000950002021-05-13 10:21AM EDT95.000.020.000.000.00-33050.00%
MSFT210618P001000002021-05-05 10:59AM EDT100.000.010.000.000.00-2050.00%
MSFT210618P001050002021-05-12 1:39PM EDT105.000.020.000.000.00-25050.00%
MSFT210618P001100002021-05-13 10:46AM EDT110.000.040.000.000.00-90050.00%
MSFT210618P001150002021-05-12 3:26PM EDT115.000.040.000.000.00-45050.00%
MSFT210618P001200002021-05-12 3:26PM EDT120.000.070.000.000.00-120050.00%
MSFT210618P001250002021-05-13 12:20PM EDT125.000.060.000.000.00-228050.00%
MSFT210618P001300002021-05-12 1:47PM EDT130.000.100.000.000.00-339050.00%
MSFT210618P001350002021-05-13 3:02PM EDT135.000.100.000.000.00-182050.00%
MSFT210618P001400002021-05-11 1:45PM EDT140.000.150.000.000.00-16025.00%
MSFT210618P001450002021-05-12 3:11PM EDT145.000.230.000.000.00-315025.00%
MSFT210618P001500002021-05-13 2:01PM EDT150.000.180.000.000.00-295025.00%
MSFT210618P001550002021-05-13 1:55PM EDT155.000.220.000.000.00-106025.00%
MSFT210618P001600002021-05-13 2:13PM EDT160.000.260.000.000.00-141025.00%
MSFT210618P001650002021-05-13 2:11PM EDT165.000.310.000.000.00-104025.00%
MSFT210618P001700002021-05-13 2:48PM EDT170.000.360.000.000.00-149025.00%
MSFT210618P001750002021-05-13 12:03PM EDT175.000.450.000.000.00-38025.00%
MSFT210618P001800002021-05-13 1:28PM EDT180.000.500.000.000.00-207025.00%
MSFT210618P001850002021-05-13 1:28PM EDT185.000.610.000.000.00-102012.50%
MSFT210618P001900002021-05-13 3:59PM EDT190.000.680.000.000.00-84012.50%
MSFT210618P001950002021-05-13 2:42PM EDT195.000.810.000.000.00-39012.50%
MSFT210618P002000002021-05-13 3:54PM EDT200.000.940.000.000.00-513012.50%
MSFT210618P002050002021-05-13 3:20PM EDT205.001.140.000.000.00-168012.50%
MSFT210618P002100002021-05-13 3:27PM EDT210.001.310.000.000.00-277012.50%
MSFT210618P002150002021-05-13 3:29PM EDT215.001.650.000.000.00-55006.25%
MSFT210618P002200002021-05-13 3:59PM EDT220.002.200.000.000.00-1,58806.25%
MSFT210618P002250002021-05-13 3:59PM EDT225.002.740.000.000.00-1,58206.25%
MSFT210618P002300002021-05-13 3:57PM EDT230.003.650.000.000.00-1,12903.13%
MSFT210618P002350002021-05-13 3:59PM EDT235.004.810.000.000.00-1,49603.13%
MSFT210618P002400002021-05-13 3:47PM EDT240.006.190.000.000.00-94800.78%
MSFT210618P002450002021-05-13 3:38PM EDT245.008.400.000.000.00-1,57300.00%
MSFT210618P002500002021-05-13 3:26PM EDT250.0011.050.000.000.00-38300.00%
MSFT210618P002550002021-05-13 3:46PM EDT255.0013.860.000.000.00-12200.00%
MSFT210618P002600002021-05-13 3:18PM EDT260.0018.150.000.000.00-5300.00%
MSFT210618P002650002021-05-13 3:43PM EDT265.0022.140.000.000.00-3200.00%
MSFT210618P002700002021-05-07 3:28PM EDT270.0030.800.000.000.00-1200.00%
MSFT210618P002750002021-05-10 11:15AM EDT275.0033.250.000.000.00-300.00%
MSFT210618P002800002021-05-13 1:01PM EDT280.0038.000.000.000.00-3000.00%
MSFT210618P002850002021-05-10 1:01PM EDT285.0041.850.000.000.00-700.00%
MSFT210618P002900002021-05-13 3:28PM EDT290.0046.550.000.000.00-1500.00%
MSFT210618P002950002021-05-13 2:22PM EDT295.0052.150.000.000.00-300.00%
MSFT210618P003000002021-05-12 1:13PM EDT300.0057.750.000.000.00-100.00%
MSFT210618P003050002021-05-07 1:56PM EDT305.0060.300.000.000.00-300.00%
MSFT210618P003100002021-05-06 11:02AM EDT310.0064.400.000.000.00-1600.00%
MSFT210618P003150002021-05-07 3:02PM EDT315.0062.550.000.000.00-300.00%
MSFT210618P003200002021-04-28 3:11PM EDT320.0064.950.000.000.00-2500.00%
MSFT210618P003250002021-04-28 3:12PM EDT325.0070.500.000.000.00-2400.00%
MSFT210618P003300002021-04-07 10:33AM EDT330.0081.0577.7578.500.00--40.00%
MSFT210618P003350002021-04-28 2:12PM EDT335.0081.150.000.000.00-1600.00%
MSFT210618P003400002021-04-09 9:41AM EDT340.0087.9087.7588.500.00-6250.00%
MSFT210618P003450002021-04-28 1:36PM EDT345.0091.050.000.000.00-900.00%
MSFT210618P003500002021-04-28 2:04PM EDT350.0096.190.000.000.00-2400.00%
MSFT210618P003600002021-05-03 2:12PM EDT360.00108.870.000.000.00-1000.00%
MSFT210618P003700002021-05-06 3:52PM EDT370.00121.800.000.000.00--00.00%