UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C001200002020-10-19 12:12PM EDT120.0098.7595.1099.250.00-51351.95%
MSFT210716C001300002020-10-08 12:40PM EDT130.0082.8185.3089.850.00-1848.49%
MSFT210716C001350002020-09-22 9:34AM EDT135.0089.1079.7080.200.00-1100.00%
MSFT210716C001400002020-10-08 12:40PM EDT140.0073.8576.0580.600.00-167645.34%
MSFT210716C001500002020-10-13 11:44AM EDT150.0077.1067.1071.650.00-1742.79%
MSFT210716C001550002020-10-09 2:32PM EDT155.0064.3764.7565.500.00-11436.87%
MSFT210716C001600002020-10-21 10:33AM EDT160.0060.4560.5561.250.00-11536.26%
MSFT210716C001650002020-10-19 10:18AM EDT165.0060.5556.5057.200.00-13935.90%
MSFT210716C001700002020-10-12 1:30PM EDT170.0054.7952.5553.250.00-12335.49%
MSFT210716C001750002020-09-17 9:36AM EDT175.0040.1051.9053.950.00-1743.56%
MSFT210716C001800002020-10-23 1:12PM EDT180.0044.7045.0545.90-2.35-4.99%12035.00%
MSFT210716C001850002020-10-23 3:15PM EDT185.0041.6041.6042.25+0.10+0.24%43334.42%
MSFT210716C001900002020-10-23 3:21PM EDT190.0038.4038.2538.95-4.02-9.48%12934.20%
MSFT210716C001950002020-10-08 3:56PM EDT195.0033.2035.1035.750.00-12033.88%
MSFT210716C002000002020-10-23 3:19PM EDT200.0032.3032.1032.85+1.30+4.19%635233.79%
MSFT210716C002050002020-10-21 2:42PM EDT205.0030.2027.2029.950.00-461833.45%
MSFT210716C002100002020-10-22 2:59PM EDT210.0026.4826.7028.300.00-129634.65%
MSFT210716C002150002020-10-23 2:47PM EDT215.0024.1524.2524.80+0.25+1.05%491333.03%
MSFT210716C002200002020-10-23 3:13PM EDT220.0022.0021.9022.55+0.18+0.82%247232.93%
MSFT210716C002250002020-10-23 11:04AM EDT225.0019.7518.3020.10+0.75+3.95%137632.35%
MSFT210716C002300002020-10-22 1:14PM EDT230.0017.3516.8518.35-0.02-0.12%17,71532.51%
MSFT210716C002350002020-10-23 12:52PM EDT235.0015.9516.0016.50+0.42+2.70%616332.34%
MSFT210716C002400002020-10-19 1:54PM EDT240.0014.1513.3514.900.00-511,35032.32%
MSFT210716C002450002020-10-16 11:00AM EDT245.0015.2512.1013.300.00-2512232.10%
MSFT210716C002500002020-10-23 1:27PM EDT250.0011.4410.4511.90-0.01-0.09%1538331.99%
MSFT210716C002550002020-10-23 1:51PM EDT255.0010.109.2510.65+0.55+5.76%29731.92%
MSFT210716C002600002020-10-23 9:52AM EDT260.008.858.509.50-0.33-3.59%507,88031.83%
MSFT210716C002650002020-10-15 12:55PM EDT265.008.457.508.500.00-17331.81%
MSFT210716C002700002020-10-23 12:54PM EDT270.007.187.057.60+0.08+1.13%513931.80%
MSFT210716C002750002020-10-23 12:54PM EDT275.006.406.306.80-1.35-17.42%188131.82%
MSFT210716C002800002020-10-21 11:26AM EDT280.005.705.256.100.00-2015231.87%
MSFT210716C002850002020-10-22 2:47PM EDT285.005.214.155.450.00-14231.89%
MSFT210716C002900002020-10-13 3:24PM EDT290.004.403.704.900.00-112231.98%
MSFT210716C002950002020-10-20 12:42PM EDT295.004.354.154.400.00-14532.06%
MSFT210716C003000002020-10-22 12:36PM EDT300.003.503.754.000.00-101,18032.26%
MSFT210716C003100002020-10-21 2:36PM EDT310.003.302.653.300.00-26032.60%
MSFT210716C003200002020-10-23 11:37AM EDT320.002.552.083.55-0.18-6.59%325535.23%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P001200002020-10-20 11:56AM EDT120.001.510.322.190.00-212147.97%
MSFT210716P001250002020-10-20 2:55PM EDT125.001.731.182.510.00-11746.73%
MSFT210716P001300002020-10-05 10:18AM EDT130.002.140.972.570.00-12344.23%
MSFT210716P001350002020-10-12 10:44AM EDT135.002.281.332.950.00-113743.10%
MSFT210716P001400002020-10-23 11:42AM EDT140.002.922.312.90+0.11+3.91%1010640.25%
MSFT210716P001450002020-10-12 1:26PM EDT145.002.912.493.400.00-318339.44%
MSFT210716P001500002020-10-19 11:59AM EDT150.003.903.405.000.00-1045841.66%
MSFT210716P001550002020-10-22 12:01PM EDT155.005.004.055.400.00-147739.98%
MSFT210716P001600002020-10-14 10:11AM EDT160.004.904.306.150.00-1020439.09%
MSFT210716P001650002020-10-21 11:40AM EDT165.006.505.657.400.00-3224439.14%
MSFT210716P001700002020-10-22 12:01PM EDT170.007.957.207.500.00-201,03236.53%
MSFT210716P001750002020-10-21 11:26AM EDT175.008.806.7510.80-0.35-3.83%144540.07%
MSFT210716P001800002020-10-21 1:55PM EDT180.0010.259.7012.100.00-61,19139.35%
MSFT210716P001850002020-10-22 11:31AM EDT185.0012.2611.2011.550.00-2064635.34%
MSFT210716P001900002020-10-23 10:36AM EDT190.0013.3512.8513.25+1.40+11.72%511,47235.07%
MSFT210716P001950002020-10-21 2:43PM EDT195.0014.9513.6516.550.00-7342337.02%
MSFT210716P002000002020-10-23 3:47PM EDT200.0017.0516.6517.10+1.40+8.95%143234.52%
MSFT210716P002050002020-10-22 2:11PM EDT205.0018.9918.8519.30-0.61-3.11%130534.31%
MSFT210716P002100002020-10-22 3:16PM EDT210.0022.0519.6021.650.00-921734.08%
MSFT210716P002150002020-10-15 10:13AM EDT215.0024.0622.7524.350.00-39934.12%
MSFT210716P002200002020-10-22 2:06PM EDT220.0027.3524.3026.900.00-4413133.74%
MSFT210716P002250002020-10-16 10:58AM EDT225.0027.7528.2029.750.00-9814733.57%
MSFT210716P002300002020-10-16 10:58AM EDT230.0030.2031.2032.800.00-345033.46%
MSFT210716P002350002020-10-15 10:40AM EDT235.0036.0034.3535.950.00-12033.30%
MSFT210716P002400002020-10-16 10:57AM EDT240.0040.0036.7039.300.00-384333.22%
MSFT210716P002450002020-10-15 11:21AM EDT245.0041.7040.6042.750.00-3333.09%
MSFT210716P002500002020-10-19 11:42AM EDT250.0044.7544.7046.400.00-513333.08%
MSFT210716P003000002020-09-21 12:14AM EDT300.00103.890.000.000.00--10.00%