UK markets close in 4 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.50+0.28 (+0.10%)
At close: 4:00PM EDT
285.18 -1.32 (-0.46%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210730C001300002021-07-27 10:34AM EDT130.00157.150.000.000.00-180.00%
MSFT210730C001350002021-07-27 11:01AM EDT135.00150.700.000.000.00-2200.00%
MSFT210730C001400002021-07-28 9:38AM EDT140.00144.950.000.000.00-230.00%
MSFT210730C001450002021-07-19 12:00AM EDT145.00139.600.000.000.00-130.00%
MSFT210730C001500002021-07-22 10:56AM EDT150.00135.900.000.000.00-200.00%
MSFT210730C001550002021-07-21 9:41AM EDT155.00123.500.000.000.00-570.00%
MSFT210730C001600002021-07-21 10:00AM EDT160.00119.550.000.000.00-6280.00%
MSFT210730C001650002021-07-19 12:00AM EDT165.00115.050.000.000.00--80.00%
MSFT210730C001700002021-07-21 12:37PM EDT170.00110.050.000.000.00-11610.00%
MSFT210730C001750002021-07-21 12:06PM EDT175.00105.400.000.000.00-12250.00%
MSFT210730C001800002021-07-26 9:31AM EDT180.00107.500.000.000.00-4260.00%
MSFT210730C001850002021-07-22 10:21AM EDT185.0099.900.000.000.00-11620.00%
MSFT210730C001900002021-07-27 10:45AM EDT190.0095.000.000.000.00-1170.00%
MSFT210730C001950002021-07-27 10:33AM EDT195.0090.900.000.000.00-9420.00%
MSFT210730C002000002021-07-27 10:33AM EDT200.0085.900.000.000.00-4470.00%
MSFT210730C002050002021-07-27 10:34AM EDT205.0079.600.000.000.00-150.00%
MSFT210730C002100002021-07-27 10:34AM EDT210.0075.710.000.000.00-4360.00%
MSFT210730C002150002021-07-27 10:34AM EDT215.0070.700.000.000.00-140.00%
MSFT210730C002200002021-07-22 12:52PM EDT220.0064.850.000.000.00-210.00%
MSFT210730C002250002021-07-23 11:58AM EDT225.0064.400.000.000.00-5230.00%
MSFT210730C002300002021-07-27 11:41AM EDT230.0054.180.000.000.00-2590.00%
MSFT210730C002325002021-07-29 1:47PM EDT232.5054.390.000.000.00-2100.00%
MSFT210730C002350002021-07-27 12:04PM EDT235.0049.740.000.000.00-1120.00%
MSFT210730C002375002021-07-27 11:01AM EDT237.5049.200.000.000.00-4370.00%
MSFT210730C002400002021-07-28 1:28PM EDT240.0046.400.000.000.00-61140.00%
MSFT210730C002425002021-07-26 3:46PM EDT242.5046.260.000.000.00-35560.00%
MSFT210730C002450002021-07-27 12:17PM EDT245.0039.570.000.000.00-331170.00%
MSFT210730C002475002021-07-29 1:47PM EDT247.5039.330.000.000.00-21200.00%
MSFT210730C002500002021-07-28 3:39PM EDT250.0036.950.000.000.00-42690.00%
MSFT210730C002525002021-07-29 3:56PM EDT252.5034.310.000.000.00-5990.00%
MSFT210730C002550002021-07-29 3:34PM EDT255.0031.720.000.000.00-152030.00%
MSFT210730C002575002021-07-29 1:53PM EDT257.5029.500.000.000.00-92140.00%
MSFT210730C002600002021-07-29 3:25PM EDT260.0026.950.000.000.00-1017980.00%
MSFT210730C002625002021-07-29 3:34PM EDT262.5024.250.000.000.00-104160.00%
MSFT210730C002650002021-07-29 3:34PM EDT265.0021.750.000.000.00-156530.00%
MSFT210730C002675002021-07-29 3:17PM EDT267.5019.570.000.000.00-809440.00%
MSFT210730C002700002021-07-29 3:54PM EDT270.0016.820.000.000.00-1611,1740.00%
MSFT210730C002725002021-07-29 3:37PM EDT272.5014.370.000.000.00-787770.00%
MSFT210730C002750002021-07-29 3:59PM EDT275.0011.620.000.000.00-3861,6570.00%
MSFT210730C002775002021-07-29 3:57PM EDT277.509.230.000.000.00-4315,0730.00%
MSFT210730C002800002021-07-29 3:59PM EDT280.006.670.000.000.00-2,1295,1640.00%
MSFT210730C002825002021-07-29 3:59PM EDT282.504.200.000.000.00-9832,4270.00%
MSFT210730C002850002021-07-29 3:59PM EDT285.002.040.000.000.00-10,9918,1260.00%
MSFT210730C002875002021-07-29 3:59PM EDT287.500.580.000.000.00-20,6557,2631.56%
MSFT210730C002900002021-07-29 3:59PM EDT290.000.140.000.000.00-27,12515,3346.25%
MSFT210730C002925002021-07-29 3:59PM EDT292.500.050.000.000.00-5,0176,88512.50%
MSFT210730C002950002021-07-29 3:56PM EDT295.000.030.000.000.00-7,41810,80512.50%
MSFT210730C002975002021-07-29 3:58PM EDT297.500.030.000.000.00-1,1408,61812.50%
MSFT210730C003000002021-07-29 3:56PM EDT300.000.020.000.000.00-3,15915,57725.00%
MSFT210730C003025002021-07-29 3:46PM EDT302.500.020.000.000.00-7664,75325.00%
MSFT210730C003050002021-07-29 3:34PM EDT305.000.020.000.000.00-7035,58525.00%
MSFT210730C003100002021-07-29 3:21PM EDT310.000.010.000.000.00-3345,09925.00%
MSFT210730C003150002021-07-29 2:36PM EDT315.000.020.000.000.00-2593,02150.00%
MSFT210730C003200002021-07-29 3:44PM EDT320.000.010.000.000.00-2281,58350.00%
MSFT210730C003250002021-07-29 1:22PM EDT325.000.010.000.000.00-1684050.00%
MSFT210730C003300002021-07-29 2:36PM EDT330.000.010.000.000.00-931,65650.00%
MSFT210730C003350002021-07-29 3:23PM EDT335.000.010.000.000.00-3386250.00%
MSFT210730C003400002021-07-28 11:57AM EDT340.000.010.000.000.00-6221850.00%
MSFT210730C003450002021-07-28 2:42PM EDT345.000.010.000.000.00-2726850.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210730P001300002021-06-25 10:57AM EDT130.000.030.000.010.00-33450.00%
MSFT210730P001350002021-07-23 2:40PM EDT135.000.040.000.000.00-1150.00%
MSFT210730P001400002021-07-23 2:41PM EDT140.000.040.000.000.00-1150.00%
MSFT210730P001450002021-06-18 1:40PM EDT145.000.030.000.190.00-11511.72%
MSFT210730P001600002021-07-06 2:53PM EDT160.000.020.000.000.00--150.00%
MSFT210730P001650002021-07-06 3:50PM EDT165.000.020.000.000.00-1513050.00%
MSFT210730P001700002021-07-12 1:10PM EDT170.000.020.000.000.00-87250.00%
MSFT210730P001750002021-07-23 2:55PM EDT175.000.030.000.000.00-11350.00%
MSFT210730P001800002021-07-13 9:59AM EDT180.000.020.000.000.00-32950.00%
MSFT210730P001850002021-07-28 9:31AM EDT185.000.040.000.000.00-55450.00%
MSFT210730P001900002021-07-19 1:24PM EDT190.000.010.000.000.00-27344100.00%
MSFT210730P001950002021-07-26 9:30AM EDT195.000.050.000.000.00-13050.00%
MSFT210730P002000002021-07-28 3:33PM EDT200.000.010.000.000.00-219150.00%
MSFT210730P002050002021-07-27 2:42PM EDT205.000.010.000.000.00-225350.00%
MSFT210730P002100002021-07-27 12:17PM EDT210.000.010.000.000.00-439650.00%
MSFT210730P002150002021-07-27 12:17PM EDT215.000.020.000.000.00-133650.00%
MSFT210730P002200002021-07-28 11:45AM EDT220.000.020.000.000.00-31,27650.00%
MSFT210730P002250002021-07-27 11:42AM EDT225.000.010.000.000.00-11,14650.00%
MSFT210730P002300002021-07-28 3:46PM EDT230.000.010.000.000.00-742150.00%
MSFT210730P002325002021-07-28 9:30AM EDT232.500.010.000.000.00-442250.00%
MSFT210730P002350002021-07-28 12:14PM EDT235.000.010.000.000.00-10839750.00%
MSFT210730P002375002021-07-28 3:47PM EDT237.500.010.000.000.00-46393450.00%
MSFT210730P002400002021-07-28 3:10PM EDT240.000.010.000.000.00-4475450.00%
MSFT210730P002425002021-07-28 3:46PM EDT242.500.010.000.000.00-1223650.00%
MSFT210730P002450002021-07-28 3:59PM EDT245.000.010.000.000.00-231,92250.00%
MSFT210730P002475002021-07-29 3:15PM EDT247.500.010.000.000.00-1288050.00%
MSFT210730P002500002021-07-29 3:43PM EDT250.000.010.000.000.00-983,10850.00%
MSFT210730P002525002021-07-29 3:36PM EDT252.500.010.000.000.00-1191,01450.00%
MSFT210730P002550002021-07-29 3:37PM EDT255.000.010.000.000.00-6972,14550.00%
MSFT210730P002575002021-07-29 3:34PM EDT257.500.020.000.000.00-4782,85950.00%
MSFT210730P002600002021-07-29 3:35PM EDT260.000.030.000.000.00-2172,65350.00%
MSFT210730P002625002021-07-29 3:38PM EDT262.500.030.000.000.00-3233,07350.00%
MSFT210730P002650002021-07-29 3:50PM EDT265.000.030.000.000.00-2382,82225.00%
MSFT210730P002675002021-07-29 3:57PM EDT267.500.040.000.000.00-3773,19925.00%
MSFT210730P002700002021-07-29 3:58PM EDT270.000.040.000.000.00-1,6134,09425.00%
MSFT210730P002725002021-07-29 3:57PM EDT272.500.060.000.000.00-5584,21025.00%
MSFT210730P002750002021-07-29 3:59PM EDT275.000.060.000.000.00-1,1166,62625.00%
MSFT210730P002775002021-07-29 3:56PM EDT277.500.070.000.000.00-1,6933,69812.50%
MSFT210730P002800002021-07-29 3:59PM EDT280.000.110.000.000.00-5,0238,71412.50%
MSFT210730P002825002021-07-29 3:59PM EDT282.500.180.000.000.00-2,8133,0436.25%
MSFT210730P002850002021-07-29 3:59PM EDT285.000.470.000.000.00-7,8945,4263.13%
MSFT210730P002875002021-07-29 3:59PM EDT287.501.600.000.000.00-4,4163,2050.00%
MSFT210730P002900002021-07-29 3:59PM EDT290.003.600.000.000.00-3,6843,6350.00%
MSFT210730P002925002021-07-29 3:49PM EDT292.505.700.000.000.00-1,1521,3850.00%
MSFT210730P002950002021-07-29 3:46PM EDT295.008.100.000.000.00-3203480.00%
MSFT210730P002975002021-07-29 1:44PM EDT297.5010.670.000.000.00-13890.00%
MSFT210730P003000002021-07-29 1:59PM EDT300.0013.250.000.000.00-271060.00%
MSFT210730P003025002021-07-29 1:54PM EDT302.5015.730.000.000.00-10590.00%
MSFT210730P003050002021-07-29 1:54PM EDT305.0018.230.000.000.00-5950.00%
MSFT210730P003100002021-07-28 9:50AM EDT310.0023.830.000.000.00-5240.00%
MSFT210730P003150002021-07-26 1:10PM EDT315.0026.500.000.000.00-11290.00%
MSFT210730P003200002021-07-19 10:03AM EDT320.0042.150.000.000.00--00.00%
MSFT210730P003250002021-07-26 9:32AM EDT325.0037.950.000.000.00-100.00%
MSFT210730P003350002021-07-26 3:54PM EDT335.0050.000.000.000.00-700.00%
MSFT210730P003400002021-07-28 10:39AM EDT340.0049.950.000.000.00-1010.00%