UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.63+1.16 (+0.47%)
As of 1:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210820C001250002021-03-25 11:49AM EDT125.00107.65133.65138.300.00--8142.40%
MSFT210820C001400002021-02-25 11:18AM EDT140.0094.4996.5598.200.00--10.00%
MSFT210820C001500002021-03-22 11:12AM EDT150.0086.30109.40110.100.00-32108.70%
MSFT210820C001650002021-03-01 11:14AM EDT165.0073.6071.6072.150.00-110.00%
MSFT210820C001700002021-05-05 3:51PM EDT170.0076.8078.1078.650.00-3542.58%
MSFT210820C001750002021-03-09 10:54AM EDT175.0061.5078.7579.750.00-4166.50%
MSFT210820C001800002021-05-03 12:45PM EDT180.0072.5068.4069.100.00-23640.30%
MSFT210820C001850002021-05-05 12:28PM EDT185.0064.0163.5064.100.00-11037.50%
MSFT210820C001900002021-05-05 12:51PM EDT190.0058.6558.7059.25-0.37-0.63%13035.60%
MSFT210820C001950002021-05-05 12:51PM EDT195.0054.2954.0554.350.00-11433.35%
MSFT210820C002000002021-05-06 12:32PM EDT200.0049.7649.3049.70-1.14-2.24%111732.22%
MSFT210820C002050002021-04-30 9:55AM EDT205.0047.2244.5545.000.00-11130.63%
MSFT210820C002100002021-05-06 12:25PM EDT210.0040.4040.0540.75+1.90+4.94%139630.41%
MSFT210820C002150002021-04-29 1:07PM EDT215.0034.2035.6536.20-4.40-11.40%52628.80%
MSFT210820C002200002021-05-05 11:08AM EDT220.0031.7531.4531.95-0.20-0.63%2125027.78%
MSFT210820C002250002021-05-05 9:35AM EDT225.0025.4027.3027.75-3.35-11.65%117226.54%
MSFT210820C002300002021-05-06 11:52AM EDT230.0024.0023.6024.00+1.15+5.03%21048525.96%
MSFT210820C002350002021-05-06 12:11PM EDT235.0020.2620.1020.40+1.06+5.52%55349225.21%
MSFT210820C002400002021-05-06 12:30PM EDT240.0017.1516.8017.15+1.15+7.19%3498324.66%
MSFT210820C002450002021-05-06 12:48PM EDT245.0014.2013.9014.20+1.06+8.07%1522,86324.15%
MSFT210820C002500002021-05-06 12:28PM EDT250.0011.5011.3511.55+0.90+8.49%4482,04723.64%
MSFT210820C002550002021-05-06 12:25PM EDT255.009.109.059.35+0.75+8.98%2453,14923.40%
MSFT210820C002600002021-05-06 12:32PM EDT260.007.307.157.35+0.55+8.15%1822,37422.96%
MSFT210820C002650002021-05-06 12:30PM EDT265.005.705.555.75+0.50+9.62%2794,09622.73%
MSFT210820C002700002021-05-06 12:42PM EDT270.004.394.304.45+0.39+9.75%1822,28222.57%
MSFT210820C002750002021-05-06 12:20PM EDT275.003.403.253.45+0.32+10.39%281,13522.56%
MSFT210820C002800002021-05-06 12:08PM EDT280.002.482.522.59+0.33+15.35%821,71722.39%
MSFT210820C002850002021-05-06 12:30PM EDT285.001.951.891.97+0.25+14.71%1348,01122.42%
MSFT210820C002900002021-05-06 11:23AM EDT290.001.351.451.53+0.12+9.76%2699022.63%
MSFT210820C002950002021-05-05 3:47PM EDT295.001.051.121.190.00-321,41022.87%
MSFT210820C003000002021-05-06 11:44AM EDT300.000.930.880.92+0.11+13.41%325,80323.08%
MSFT210820C003100002021-05-05 3:30PM EDT310.000.570.560.59+0.08+16.33%71,01223.83%
MSFT210820C003200002021-05-06 12:22PM EDT320.000.400.380.46+0.01+2.56%6111,09225.32%
MSFT210820C003300002021-05-05 12:31PM EDT330.000.290.270.360.00-433026.66%
MSFT210820C003400002021-05-06 12:40PM EDT340.000.230.200.26+0.03+15.00%81,07827.54%
MSFT210820C003500002021-05-05 12:54PM EDT350.000.160.160.220.00-1133328.96%
MSFT210820C003600002021-05-04 2:28PM EDT360.000.180.130.190.00-11,68130.32%
MSFT210820C003700002021-05-05 3:41PM EDT370.000.100.100.160.00-1019931.49%
MSFT210820C003800002021-05-05 3:40PM EDT380.000.080.080.120.00-688832.13%
MSFT210820C003900002021-05-05 3:50PM EDT390.000.090.070.15+0.01+12.50%5065234.72%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210820P001150002021-05-03 3:11PM EDT115.000.180.140.210.00-1010660.45%
MSFT210820P001200002021-04-28 12:03PM EDT120.000.250.170.250.00-253158.69%
MSFT210820P001250002021-04-28 10:43AM EDT125.000.270.210.280.00-41856.79%
MSFT210820P001300002021-04-28 11:56AM EDT130.000.310.000.320.00-2010450.88%
MSFT210820P001350002021-03-15 11:21AM EDT135.000.950.450.490.00-29556.10%
MSFT210820P001400002021-04-28 11:45AM EDT140.000.410.330.410.00-348651.15%
MSFT210820P001450002021-04-29 9:30AM EDT145.000.420.390.460.00-121450.00%
MSFT210820P001500002021-04-29 9:32AM EDT150.000.460.450.520.00-129948.15%
MSFT210820P001550002021-04-29 9:33AM EDT155.000.500.500.580.00-139846.24%
MSFT210820P001600002021-05-04 2:49PM EDT160.000.710.570.650.00-423244.39%
MSFT210820P001650002021-05-04 11:34AM EDT165.000.770.650.710.00-20145242.36%
MSFT210820P001700002021-05-04 3:26PM EDT170.000.900.750.790.00-224040.50%
MSFT210820P001750002021-05-06 12:30PM EDT175.000.870.860.90+0.08+10.13%243738.87%
MSFT210820P001800002021-05-05 2:36PM EDT180.000.940.971.020.00-202,14437.18%
MSFT210820P001850002021-05-04 2:20PM EDT185.001.411.141.160.00-587835.54%
MSFT210820P001900002021-05-05 2:42PM EDT190.001.431.321.36+0.11+8.33%194534.13%
MSFT210820P001950002021-05-05 3:43PM EDT195.001.641.571.590.00-31,81332.72%
MSFT210820P002000002021-05-06 10:57AM EDT200.001.861.821.89-0.02-1.06%471,66931.43%
MSFT210820P002050002021-05-06 10:26AM EDT205.002.452.222.28+0.27+12.39%131,09330.29%
MSFT210820P002100002021-05-06 12:32PM EDT210.002.682.672.78-0.14-4.96%741,19629.27%
MSFT210820P002150002021-05-06 10:16AM EDT215.003.703.253.40+0.39+11.78%191,35328.30%
MSFT210820P002200002021-05-05 3:46PM EDT220.004.604.004.25+0.38+9.00%252,40527.61%
MSFT210820P002250002021-05-06 12:00PM EDT225.005.204.955.15-0.15-2.80%1142,18226.63%
MSFT210820P002300002021-05-06 12:00PM EDT230.006.376.156.35-0.18-2.75%1342,37825.93%
MSFT210820P002350002021-05-06 11:18AM EDT235.007.907.607.80-0.26-3.19%1602,78925.28%
MSFT210820P002400002021-05-06 12:12PM EDT240.009.679.359.65-0.18-1.83%2403,79124.93%
MSFT210820P002450002021-05-06 12:18PM EDT245.0011.8011.4011.65-0.35-2.88%2322,97524.31%
MSFT210820P002500002021-05-06 12:25PM EDT250.0013.8513.8014.15-0.65-4.48%1193,03524.09%
MSFT210820P002550002021-05-06 12:25PM EDT255.0016.8016.6016.95-0.75-4.27%233,09823.85%
MSFT210820P002600002021-05-06 11:21AM EDT260.0020.9519.6020.05+0.40+1.95%141,23823.62%
MSFT210820P002650002021-05-05 2:51PM EDT265.0023.5523.0523.500.00-166823.54%
MSFT210820P002700002021-05-05 3:49PM EDT270.0027.8526.8027.150.00-45823.33%
MSFT210820P002750002021-05-04 1:48PM EDT275.0032.7730.7531.150.00-13523.41%
MSFT210820P002800002021-04-06 9:30AM EDT280.0037.000.000.000.00-1150.00%
MSFT210820P002850002021-04-13 10:20AM EDT285.0033.4839.3539.850.00-41024.11%
MSFT210820P002900002021-04-28 9:34AM EDT290.0037.8443.8544.350.00-11124.35%
MSFT210820P002950002021-04-28 9:59AM EDT295.0042.9048.5549.200.00--125.59%
MSFT210820P003000002021-05-03 2:55PM EDT300.0050.5053.3053.950.00-12526.28%
MSFT210820P003100002021-04-29 10:03AM EDT310.0057.7562.9563.650.00--028.04%
MSFT210820P003200002021-04-22 3:19PM EDT320.0065.0072.7573.200.00--1628.30%
MSFT210820P003600002021-03-04 1:40PM EDT360.00131.55117.60118.500.00-1159.20%