UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.68-10.57 (-4.96%)
At close: 4:00PM EDT

202.89 +0.21 (0.10%)
After hours: 4:25PM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C000650002020-10-07 11:06AM EDT65.00142.95135.45140.000.00-23451.56%
MSFT210618C000700002020-09-03 2:55PM EDT70.00147.50134.90137.550.00-1697.69%
MSFT210618C000750002020-10-13 10:57AM EDT75.00147.95130.10130.750.00-2786.26%
MSFT210618C000800002020-08-19 11:15AM EDT80.00130.86119.45120.750.00-6520.00%
MSFT210618C000850002020-10-06 2:53PM EDT85.00122.65115.50120.000.00-41073.51%
MSFT210618C000900002020-10-06 3:14PM EDT90.00116.60110.70114.900.00-116468.53%
MSFT210618C000950002020-09-21 10:40AM EDT95.00102.000.000.000.00-21210.00%
MSFT210618C001000002020-10-28 2:56PM EDT100.00104.87100.90105.20-9.60-8.39%42,41162.65%
MSFT210618C001050002020-10-27 2:10PM EDT105.00100.1096.00100.45-9.16-8.38%138460.39%
MSFT210618C001100002020-10-28 2:33PM EDT110.0095.1591.1095.50-6.25-6.16%12,64257.06%
MSFT210618C001150002020-10-14 11:40AM EDT115.00107.4990.8091.750.00-147157.30%
MSFT210618C001200002020-10-28 1:31PM EDT120.0085.9081.9086.30-16.02-15.72%1989753.93%
MSFT210618C001250002020-10-28 10:34AM EDT125.0082.5777.0081.45-7.68-8.51%349851.18%
MSFT210618C001300002020-10-28 9:41AM EDT130.0077.5972.4076.70-9.41-10.82%83,24548.87%
MSFT210618C001350002020-10-22 9:32AM EDT135.0082.5667.8072.300.00-31,32747.75%
MSFT210618C001400002020-10-28 3:47PM EDT140.0067.3063.5068.00-4.02-5.64%4031,75046.75%
MSFT210618C001450002020-10-28 11:58AM EDT145.0064.1559.7063.80-2.75-4.11%12,64745.84%
MSFT210618C001500002020-10-28 12:46PM EDT150.0059.2554.7559.10-7.50-11.24%1399343.40%
MSFT210618C001550002020-10-28 11:14AM EDT155.0055.6950.9055.30-3.01-5.13%160143.16%
MSFT210618C001600002020-10-28 3:43PM EDT160.0050.9746.8050.50-7.03-12.12%82,20440.34%
MSFT210618C001650002020-10-28 3:38PM EDT165.0046.9043.5047.80-8.44-15.25%162,18242.03%
MSFT210618C001700002020-10-28 2:13PM EDT170.0043.5040.3044.10-5.45-11.13%62,86041.19%
MSFT210618C001750002020-10-28 3:15PM EDT175.0040.1436.7040.70-2.96-6.87%162,18840.70%
MSFT210618C001800002020-10-28 3:29PM EDT180.0035.0033.4037.50-7.55-17.74%193,94440.31%
MSFT210618C001850002020-10-28 1:16PM EDT185.0033.0129.5534.30-5.49-14.26%91,75939.67%
MSFT210618C001900002020-10-28 3:43PM EDT190.0030.4727.4031.50-5.28-14.77%348,09439.46%
MSFT210618C001950002020-10-28 3:56PM EDT195.0026.5024.7028.65-6.00-18.46%5542,02838.91%
MSFT210618C002000002020-10-28 3:57PM EDT200.0023.8023.5026.40-5.95-20.00%1925,30739.08%
MSFT210618C002050002020-10-28 3:58PM EDT205.0021.4020.0023.60-6.25-22.60%2521,04438.14%
MSFT210618C002100002020-10-28 3:57PM EDT210.0019.3019.0021.80-5.27-21.45%4068,89638.52%
MSFT210618C002150002020-10-28 3:57PM EDT215.0017.2015.9019.50-4.85-22.00%922,56537.90%
MSFT210618C002200002020-10-28 3:59PM EDT220.0015.3615.0516.00-4.29-21.83%6147,01035.17%
MSFT210618C002250002020-10-28 2:44PM EDT225.0014.6511.5015.35-3.17-17.79%1921,95936.66%
MSFT210618C002300002020-10-28 3:50PM EDT230.0012.2010.6514.55-4.11-25.20%48313,99737.74%
MSFT210618C002350002020-10-28 3:41PM EDT235.0011.409.5013.40-2.75-19.43%311,13138.09%
MSFT210618C002400002020-10-28 2:52PM EDT240.009.458.5010.00-3.30-25.88%27214,72134.45%
MSFT210618C002450002020-10-28 3:22PM EDT245.009.206.208.85-2.09-18.51%2033,88134.31%
MSFT210618C002500002020-10-28 3:58PM EDT250.007.456.009.60-2.55-25.50%33115,76637.47%
MSFT210618C002550002020-10-28 3:42PM EDT255.007.104.709.00-2.02-22.15%460538.11%
MSFT210618C002600002020-10-28 1:53PM EDT260.006.443.607.40-1.66-20.49%184,41436.69%
MSFT210618C002650002020-10-28 12:31PM EDT265.005.554.857.50-0.75-11.90%334038.44%
MSFT210618C002700002020-10-28 3:48PM EDT270.004.802.506.50-1.45-23.20%124,73337.87%
MSFT210618C002750002020-10-28 3:38PM EDT275.004.001.906.40-1.50-27.27%12538039.07%
MSFT210618C002800002020-10-28 3:59PM EDT280.003.703.503.85-1.13-23.40%896,06834.36%
MSFT210618C002850002020-10-28 1:15PM EDT285.003.501.104.40-0.30-7.89%4110337.04%
MSFT210618C002900002020-10-28 11:25AM EDT290.003.200.704.25-0.55-14.67%260837.87%
MSFT210618C002950002020-10-26 3:33PM EDT295.003.251.405.000.00-332140.98%
MSFT210618C003000002020-10-28 3:59PM EDT300.002.332.003.60-0.55-19.10%1312,39138.38%
MSFT210618C003100002020-10-26 11:00AM EDT310.002.410.292.080.00-317535.43%
MSFT210618C003200002020-10-28 3:11PM EDT320.001.711.501.74-0.39-18.57%201,51335.93%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P000650002020-10-28 2:59PM EDT65.000.220.004.00+0.05+29.41%112,80790.71%
MSFT210618P000700002020-10-28 2:56PM EDT70.000.260.022.80+0.02+8.33%101,41979.22%
MSFT210618P000750002020-10-21 12:36PM EDT75.000.250.003.900.00-665079.76%
MSFT210618P000800002020-09-30 10:05AM EDT80.000.340.173.500.00-11,02174.07%
MSFT210618P000850002020-10-05 10:58AM EDT85.000.490.002.850.00-328766.11%
MSFT210618P000900002020-10-07 10:27AM EDT90.000.450.002.330.00-151,08359.74%
MSFT210618P000950002020-10-28 10:08AM EDT95.000.700.403.85+0.04+6.06%769263.93%
MSFT210618P001000002020-10-20 10:52AM EDT100.000.720.501.440.00-2244,39650.98%
MSFT210618P001050002020-10-28 11:56AM EDT105.001.040.052.18+0.22+26.83%51,22756.96%
MSFT210618P001100002020-10-28 1:23PM EDT110.001.220.881.40+0.25+25.77%111,35648.40%
MSFT210618P001150002020-10-28 9:37AM EDT115.001.200.052.25+0.05+4.35%11,70350.65%
MSFT210618P001200002020-10-28 11:42AM EDT120.001.720.522.00+0.36+26.47%122,08446.13%
MSFT210618P001250002020-10-28 12:17PM EDT125.002.002.062.50+0.44+28.21%53,42145.67%
MSFT210618P001300002020-10-28 3:22PM EDT130.002.580.872.79+0.45+21.13%1,2893,97343.96%
MSFT210618P001350002020-10-23 11:06AM EDT135.002.121.003.350.00-101,25443.22%
MSFT210618P001400002020-10-28 2:22PM EDT140.003.601.604.90+0.90+33.33%775,59645.47%
MSFT210618P001450002020-10-28 10:31AM EDT145.004.202.204.70+0.80+23.53%12,66441.71%
MSFT210618P001500002020-10-28 3:36PM EDT150.005.002.905.60+0.70+16.28%6293,38141.21%
MSFT210618P001550002020-10-28 9:30AM EDT155.005.033.858.30+0.53+11.78%13,24344.82%
MSFT210618P001600002020-10-28 3:37PM EDT160.007.255.008.80+2.00+38.10%754,19742.60%
MSFT210618P001650002020-10-28 1:30PM EDT165.008.457.309.00+2.20+35.20%483,92639.68%
MSFT210618P001700002020-10-28 3:05PM EDT170.009.757.7010.35+2.35+31.76%2146,30439.09%
MSFT210618P001750002020-10-28 10:57AM EDT175.0011.039.1012.00+1.65+17.59%1015,48738.81%
MSFT210618P001800002020-10-28 3:54PM EDT180.0012.9012.4013.70+3.00+30.30%4811,68938.33%
MSFT210618P001850002020-10-28 3:55PM EDT185.0015.0012.7517.20+3.47+30.10%92,46840.68%
MSFT210618P001900002020-10-28 3:29PM EDT190.0016.4015.9019.50+3.33+25.48%3755,70140.60%
MSFT210618P001950002020-10-28 1:53PM EDT195.0018.5017.1021.70+2.80+17.83%1462,72540.11%
MSFT210618P002000002020-10-28 3:27PM EDT200.0020.9619.6022.55+3.31+18.75%325,08437.26%
MSFT210618P002050002020-10-28 3:27PM EDT205.0023.4522.2525.20+2.07+9.68%481,87137.04%
MSFT210618P002100002020-10-28 3:40PM EDT210.0026.4025.1029.05+4.74+21.88%1832,47338.43%
MSFT210618P002150002020-10-28 12:15PM EDT215.0028.7928.0031.05+4.69+19.46%11,08636.73%
MSFT210618P002200002020-10-28 1:39PM EDT220.0033.0031.2034.25+6.30+23.60%232,23436.65%
MSFT210618P002250002020-10-28 12:31PM EDT225.0036.8035.4039.15+6.99+23.45%101,05039.02%
MSFT210618P002300002020-10-27 3:27PM EDT230.0039.0038.3042.25+6.50+20.00%883038.38%
MSFT210618P002350002020-10-28 2:19PM EDT235.0042.7741.6046.00+7.22+20.31%16438.57%
MSFT210618P002400002020-10-28 9:30AM EDT240.0043.6045.2049.20+3.88+9.77%22,06937.67%
MSFT210618P002450002020-10-28 1:47PM EDT245.0050.0049.2052.40+7.75+18.34%833536.52%
MSFT210618P002500002020-10-26 2:31PM EDT250.0049.6253.2057.300.00-5,4188,89038.18%
MSFT210618P002600002020-10-28 2:37PM EDT260.0062.5561.5066.00+8.40+15.51%1212139.19%
MSFT210618P002650002020-10-28 2:42PM EDT265.0066.7567.5569.15+8.15+13.91%571937.12%
MSFT210618P002700002020-10-28 3:29PM EDT270.0070.2070.7074.50+9.50+15.65%334239.32%
MSFT210618P002750002020-10-28 3:17PM EDT275.0075.3074.7078.50+7.25+10.65%321638.63%
MSFT210618P002800002020-10-28 3:42PM EDT280.0079.6079.8083.50+8.60+12.11%1031740.00%
MSFT210618P002850002020-10-28 12:40PM EDT285.0083.3083.8087.90+7.75+10.26%92239.95%
MSFT210618P003000002020-10-26 10:05AM EDT300.0087.2597.80102.450.00-22542.53%