UK Markets close in 6 hrs 17 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.70-0.49 (-0.23%)
At close: 4:00PM EDT

208.86 +0.16 (0.08%)
Before hours: 5:00AM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C000650002020-08-03 3:35PM EDT65.00150.850.000.000.00-300.00%
MSFT210618C000700002020-07-09 4:58PM EDT70.00102.000.000.000.00-160.00%
MSFT210618C000750002020-07-07 11:16AM EDT75.00138.75140.30142.400.00-116102.01%
MSFT210618C000800002020-08-05 1:16PM EDT80.00133.430.000.000.00-200.00%
MSFT210618C000850002020-07-28 3:34PM EDT85.00117.600.000.000.00-400.00%
MSFT210618C000900002020-08-10 3:56PM EDT90.00118.000.000.000.00-100.00%
MSFT210618C000950002020-08-12 3:14PM EDT95.00115.000.000.000.00-100.00%
MSFT210618C001050002020-08-04 11:40AM EDT105.00106.030.000.000.00-2300.00%
MSFT210618C001100002020-08-05 11:41AM EDT110.00103.980.000.000.00-100.00%
MSFT210618C001150002020-07-07 11:07AM EDT115.00101.00101.45103.500.00-337668.58%
MSFT210618C001200002020-08-07 1:23PM EDT120.0092.920.000.000.00-200.00%
MSFT210618C001250002020-08-07 3:48PM EDT125.0090.000.000.000.00-500.00%
MSFT210618C001300002020-08-11 2:52PM EDT130.0079.370.000.000.00-1100.00%
MSFT210618C001350002020-07-31 1:25PM EDT135.0074.370.000.000.00-200.00%
MSFT210618C001400002020-08-13 12:24PM EDT140.0075.000.000.000.00-200.00%
MSFT210618C001450002020-08-12 2:46PM EDT145.0069.350.000.000.00-300.00%
MSFT210618C001500002020-08-13 2:55PM EDT150.0064.660.000.000.00-1000.00%
MSFT210618C001550002020-08-07 11:27AM EDT155.0065.200.000.000.00-200.00%
MSFT210618C001600002020-08-12 1:20PM EDT160.0056.680.000.000.00-300.00%
MSFT210618C001650002020-08-07 3:31PM EDT165.0056.300.000.000.00-1100.00%
MSFT210618C001700002020-08-13 2:32PM EDT170.0049.450.000.000.00-200.00%
MSFT210618C001850002020-08-11 2:56PM EDT185.0039.560.000.000.00-600.00%
MSFT210618C001900002020-08-13 3:20PM EDT190.0036.500.000.000.00-1600.00%
MSFT210618C001950002020-08-12 11:33AM EDT195.0033.530.000.000.00-100.00%
MSFT210618C002000002020-08-13 3:22PM EDT200.0030.600.000.000.00-6600.00%
MSFT210618C002100002020-08-13 3:56PM EDT210.0025.450.000.000.00-12000.20%
MSFT210618C002300002020-08-13 3:51PM EDT230.0017.450.000.000.00-18103.13%
MSFT210618C002400002020-08-13 3:07PM EDT240.0014.190.000.000.00-503.13%
MSFT210618C002500002020-08-13 3:59PM EDT250.0011.450.000.000.00-2803.13%
MSFT210618C002600002020-08-13 1:59PM EDT260.009.650.000.000.00-1706.25%
MSFT210618C002700002020-08-13 2:03PM EDT270.007.450.000.000.00-10706.25%
MSFT210618C002800002020-08-13 3:31PM EDT280.006.100.000.000.00-4506.25%
MSFT210618C002900002020-08-13 3:38PM EDT290.004.990.000.000.00-71606.25%
MSFT210618C003000002020-08-13 1:32PM EDT300.004.150.000.000.00-1506.25%
MSFT210618C003100002020-08-10 2:27PM EDT310.003.240.000.000.00-106.25%
MSFT210618C003200002020-08-13 3:48PM EDT320.002.830.000.000.00-36012.50%
Putsfor18 June 2021
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more