UK markets open in 3 hours 38 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

243.12 +0.09 (0.04%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716C001150002021-04-28 10:16AM EDT115.00139.88127.00128.450.00-1586.28%
MSFT210716C001200002021-02-12 4:26PM EDT120.00124.22115.45116.750.00-3210.00%
MSFT210716C001250002021-05-03 10:59AM EDT125.00127.69116.95118.450.00-1677.54%
MSFT210716C001300002021-03-01 4:54PM EDT130.00107.50104.00108.950.00-3120.00%
MSFT210716C001350002021-05-12 12:51PM EDT135.00104.72106.95108.400.00-27368.07%
MSFT210716C001400002021-04-07 2:56PM EDT140.00110.50112.10112.850.00-9700138.07%
MSFT210716C001450002021-04-28 3:12PM EDT145.00110.2097.0098.500.00-119162.99%
MSFT210716C001500002021-05-12 2:31PM EDT150.0089.1792.0593.500.00-5733359.35%
MSFT210716C001550002021-05-13 12:22PM EDT155.0088.9186.5590.30+4.67+5.54%219254.25%
MSFT210716C001600002021-05-12 3:58PM EDT160.0079.2581.5585.500.00-2713152.83%
MSFT210716C001650002021-05-04 2:12PM EDT165.0075.4976.6580.400.00-114968.76%
MSFT210716C001700002021-05-13 3:52PM EDT170.0074.3072.8573.70+3.60+5.09%1314948.76%
MSFT210716C001750002021-05-13 2:01PM EDT175.0067.9667.3070.45-5.00-6.85%49860.72%
MSFT210716C001800002021-05-13 2:00PM EDT180.0063.1362.1565.15+3.80+6.40%87954.66%
MSFT210716C001850002021-04-27 1:25PM EDT185.0076.7057.3059.050.00-16242.46%
MSFT210716C001900002021-05-05 12:03PM EDT190.0059.1052.5054.300.00-779441.11%
MSFT210716C001950002021-05-12 3:42PM EDT195.0045.6047.8551.200.00-21,25548.74%
MSFT210716C002000002021-05-12 3:57PM EDT200.0044.6043.0044.70+4.30+10.67%271436.82%
MSFT210716C002050002021-05-12 3:33PM EDT205.0036.5339.2040.050.00-6379535.18%
MSFT210716C002100002021-05-13 3:53PM EDT210.0035.9534.6535.50+3.79+11.78%2786733.64%
MSFT210716C002150002021-05-10 9:40AM EDT215.0031.0629.5531.05-1.68-5.13%101,43232.11%
MSFT210716C002200002021-05-13 3:28PM EDT220.0027.5026.1026.80+3.90+16.53%601,62630.82%
MSFT210716C002250002021-05-13 3:34PM EDT225.0023.6021.8522.60+4.22+21.78%311,50429.15%
MSFT210716C002300002021-05-13 3:58PM EDT230.0018.5917.8018.85+2.14+13.01%518,45928.22%
MSFT210716C002350002021-05-13 3:51PM EDT235.0015.5014.3515.35+2.62+20.34%521,50227.23%
MSFT210716C002400002021-05-13 3:59PM EDT240.0011.8011.5512.20+1.40+13.46%63814,02526.32%
MSFT210716C002450002021-05-13 3:52PM EDT245.009.158.759.60+1.09+13.52%6442,51525.90%
MSFT210716C002500002021-05-13 3:59PM EDT250.006.706.506.95+0.70+11.67%1,7824,99824.42%
MSFT210716C002550002021-05-13 3:51PM EDT255.005.254.705.05+0.92+21.25%35013,16823.82%
MSFT210716C002600002021-05-13 3:59PM EDT260.003.513.403.60+0.31+9.69%61116,20223.44%
MSFT210716C002650002021-05-13 3:57PM EDT265.002.452.302.47+0.16+6.99%68717,08023.04%
MSFT210716C002700002021-05-13 3:59PM EDT270.001.691.561.85+0.09+5.63%1,3808,29923.56%
MSFT210716C002750002021-05-13 3:24PM EDT275.001.251.081.25+0.14+12.61%2274,98823.40%
MSFT210716C002800002021-05-13 3:24PM EDT280.000.860.790.84+0.05+6.17%3857,46723.35%
MSFT210716C002850002021-05-13 3:53PM EDT285.000.620.540.64-0.03-4.62%2835,71224.02%
MSFT210716C002900002021-05-13 3:31PM EDT290.000.470.400.48-0.03-6.00%24,29124.59%
MSFT210716C002950002021-05-13 9:42AM EDT295.000.350.300.38-0.02-5.41%54,01325.34%
MSFT210716C003000002021-05-13 3:59PM EDT300.000.280.220.28-0.07-20.00%1307,47625.76%
MSFT210716C003050002021-05-13 2:50PM EDT305.000.220.170.25-0.03-12.00%402,76026.91%
MSFT210716C003100002021-05-13 12:49PM EDT310.000.200.130.21+0.02+11.11%6450727.78%
MSFT210716C003150002021-05-13 2:26PM EDT315.000.150.090.18-0.01-6.25%1634728.66%
MSFT210716C003200002021-05-13 12:44PM EDT320.000.130.090.16-0.04-23.53%121,55429.59%
MSFT210716C003250002021-05-06 11:39AM EDT325.000.140.070.36+0.01+7.69%15934.91%
MSFT210716C003300002021-05-07 11:37AM EDT330.000.090.080.260.00-115034.67%
MSFT210716C003350002021-05-06 3:45PM EDT335.000.110.010.120.00-233632.52%
MSFT210716C003400002021-05-06 2:47PM EDT340.000.090.040.110.00-7741833.45%
MSFT210716C003450002021-05-13 12:06PM EDT345.000.070.030.09-0.03-30.00%302433.89%
MSFT210716C003500002021-05-13 12:46PM EDT350.000.060.020.06+0.01+20.00%112733.50%
MSFT210716C003550002021-05-10 1:20PM EDT355.000.070.010.090.00-1011636.23%
MSFT210716C003600002021-05-13 10:41AM EDT360.000.030.040.07-0.01-25.00%1101,02236.33%
MSFT210716C003650002021-05-10 2:34PM EDT365.000.070.000.080.00-102237.99%
MSFT210716C003700002021-05-10 1:17PM EDT370.000.060.010.050.00-104937.21%
MSFT210716C003750002021-04-30 12:42PM EDT375.000.020.000.07-0.07-77.78%1439.65%
MSFT210716C003800002021-05-06 11:48AM EDT380.000.030.000.040.00-112338.48%
MSFT210716C003850002021-05-12 9:30AM EDT385.000.010.000.060.00-11941.02%
MSFT210716C003900002021-05-12 2:51PM EDT390.000.050.000.060.00-1124341.99%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210716P001150002021-05-13 12:24PM EDT115.000.130.050.30+0.02+18.18%974776.56%
MSFT210716P001200002021-05-05 2:32PM EDT120.000.100.040.160.00-117867.77%
MSFT210716P001250002021-05-13 12:30PM EDT125.000.180.120.19+0.10+125.00%7422567.58%
MSFT210716P001300002021-05-13 12:22PM EDT130.000.210.150.37+0.11+110.00%6140468.46%
MSFT210716P001350002021-05-06 2:45PM EDT135.000.160.160.270.00-610363.09%
MSFT210716P001400002021-05-13 9:52AM EDT140.000.300.200.310.00-131060.94%
MSFT210716P001450002021-05-12 12:43PM EDT145.000.340.250.350.00-11,12358.84%
MSFT210716P001500002021-05-12 3:43PM EDT150.000.380.300.54-0.08-17.39%91,08858.35%
MSFT210716P001550002021-05-11 3:23PM EDT155.000.340.400.470.00-11866155.13%
MSFT210716P001600002021-05-11 12:28PM EDT160.000.540.460.61+0.16+42.11%21,32353.56%
MSFT210716P001650002021-05-12 3:45PM EDT165.000.710.540.610.00-8591,34250.81%
MSFT210716P001700002021-05-13 3:13PM EDT170.000.650.620.72-0.19-22.62%1951,99949.46%
MSFT210716P001750002021-05-13 3:22PM EDT175.000.750.730.85-0.26-25.74%762,02147.61%
MSFT210716P001800002021-05-13 10:47AM EDT180.000.820.841.20-0.25-23.36%13,07547.61%
MSFT210716P001850002021-05-12 3:10PM EDT185.001.280.971.550.00-5970246.84%
MSFT210716P001900002021-05-13 2:19PM EDT190.001.211.171.41-0.27-18.24%63,49042.20%
MSFT210716P001950002021-05-13 11:43AM EDT195.001.381.351.73-0.45-24.59%571,96340.81%
MSFT210716P002000002021-05-13 3:57PM EDT200.001.671.641.95-0.59-26.11%1512,92738.48%
MSFT210716P002050002021-05-13 2:46PM EDT205.001.971.932.26-0.70-26.22%2102,00436.43%
MSFT210716P002100002021-05-13 3:41PM EDT210.002.342.402.80-0.86-26.88%5642,86235.13%
MSFT210716P002150002021-05-13 3:58PM EDT215.003.002.953.20-1.05-25.93%2315,06932.83%
MSFT210716P002200002021-05-13 3:50PM EDT220.003.553.553.95-1.45-29.00%6457,11931.46%
MSFT210716P002250002021-05-13 3:50PM EDT225.004.404.504.85-1.90-30.16%7955,56330.03%
MSFT210716P002300002021-05-13 3:26PM EDT230.005.485.606.55-2.32-29.74%83411,07830.28%
MSFT210716P002350002021-05-13 3:26PM EDT235.006.757.057.50-2.74-28.87%2864,94127.71%
MSFT210716P002400002021-05-13 3:56PM EDT240.009.008.959.30-2.69-23.01%2144,62426.65%
MSFT210716P002450002021-05-13 3:50PM EDT245.0010.8511.1511.55-3.55-24.65%2543,95825.86%
MSFT210716P002500002021-05-13 3:40PM EDT250.0013.1713.3514.30-4.23-24.31%1769,71825.39%
MSFT210716P002550002021-05-13 3:40PM EDT255.0016.6015.9517.45-4.20-20.19%371,41924.99%
MSFT210716P002600002021-05-13 12:08PM EDT260.0020.9819.9521.15-3.30-13.59%295,57325.18%
MSFT210716P002650002021-05-12 9:48AM EDT265.0023.6024.4025.05-1.53-6.09%161725.14%
MSFT210716P002700002021-05-13 1:57PM EDT270.0028.6828.6529.15-3.83-11.78%425824.90%
MSFT210716P002750002021-05-10 1:45PM EDT275.0037.2833.1533.700.00-87825.71%
MSFT210716P002800002021-04-28 1:45PM EDT280.0028.6436.8039.350.00-1010831.09%
MSFT210716P002850002021-04-28 9:36AM EDT285.0032.8342.7544.450.00-26534.05%
MSFT210716P002900002021-04-29 9:43AM EDT290.0035.9746.5549.150.00-17335.14%
MSFT210716P002950002021-04-20 10:59AM EDT295.0038.5051.5053.900.00-44036.22%
MSFT210716P003000002021-04-28 2:42PM EDT300.0045.4456.3058.900.00-16838.42%
MSFT210716P003050002021-05-03 10:29AM EDT305.0052.0361.0563.750.00-210939.71%
MSFT210716P003100002021-04-08 11:02AM EDT310.0058.3557.9058.750.00-4680.00%
MSFT210716P003150002021-04-29 9:43AM EDT315.0059.9770.1574.200.00-24746.25%
MSFT210716P003200002021-04-28 2:01PM EDT320.0065.9375.1579.200.00-114848.23%
MSFT210716P003300002021-04-13 10:00AM EDT330.0072.1086.4087.900.00-133543.03%
MSFT210716P003350002021-04-28 1:39PM EDT335.0081.3791.3093.450.00-1149.08%
MSFT210716P003400002021-04-13 12:49PM EDT340.0083.0096.3097.900.00-83746.27%
MSFT210716P003500002021-04-13 10:00AM EDT350.00107.50106.30107.85-1.05-0.97%15948.85%
MSFT210716P003600002021-04-13 10:17AM EDT360.00102.45116.30117.850.00-162551.81%
MSFT210716P003800002021-04-12 1:53PM EDT380.00123.50139.20143.700.00--281.07%