UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.88-0.24 (-0.08%)
As of 1:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210820C001150002021-05-28 12:48PM EDT115.00136.70148.55152.500.00-8280.00%
MSFT210820C001200002021-07-13 1:27PM EDT120.00160.90166.65167.000.00-832159.96%
MSFT210820C001250002021-07-15 10:04AM EDT125.00155.50161.50161.950.00-127144.14%
MSFT210820C001300002021-08-04 12:06PM EDT130.00156.25156.60156.90+8.15+5.50%2029121.09%
MSFT210820C001350002021-07-14 11:28AM EDT135.00148.00151.55151.950.00-1027131.25%
MSFT210820C001400002021-07-15 10:40AM EDT140.00141.25146.60146.950.00-830125.39%
MSFT210820C001450002021-07-14 11:31AM EDT145.00137.50141.60141.950.00-30119.73%
MSFT210820C001500002021-07-16 9:46AM EDT150.00130.80136.65136.950.00-535114.06%
MSFT210820C001550002021-06-25 9:36AM EDT155.00128.05132.30136.550.00-832190.94%
MSFT210820C001600002021-08-04 12:02PM EDT160.00126.20126.65126.95+1.20+0.96%239103.52%
MSFT210820C001650002021-08-04 12:05PM EDT165.00121.25121.65122.10+1.85+1.55%50247113.38%
MSFT210820C001700002021-08-03 3:12PM EDT170.00116.60116.60116.950.00-610993.75%
MSFT210820C001750002021-08-03 3:12PM EDT175.00111.60111.50111.950.00-14488.87%
MSFT210820C001800002021-07-20 3:28PM EDT180.00100.60106.65107.000.00-513289.84%
MSFT210820C001850002021-07-27 3:36PM EDT185.00101.05101.50102.000.00-410984.96%
MSFT210820C001900002021-08-03 2:10PM EDT190.0096.6696.6097.000.00-2010880.27%
MSFT210820C001950002021-07-22 12:42PM EDT195.0089.9591.5092.050.00-110779.30%
MSFT210820C002000002021-08-04 11:12AM EDT200.0085.4186.6587.15-0.01-0.01%220757.81%
MSFT210820C002050002021-08-04 11:35AM EDT205.0080.9081.6082.00+0.86+1.07%14666.80%
MSFT210820C002100002021-08-04 11:18AM EDT210.0075.3376.6577.05-1.57-2.04%118165.53%
MSFT210820C002150002021-08-03 2:19PM EDT215.0072.0571.6572.000.00-119458.30%
MSFT210820C002200002021-08-04 12:43PM EDT220.0066.3166.6567.00-0.31-0.47%351254.10%
MSFT210820C002250002021-08-03 12:11PM EDT225.0061.9261.7062.050.00-228252.64%
MSFT210820C002300002021-08-04 10:39AM EDT230.0055.5056.6557.05-1.53-2.68%254848.44%
MSFT210820C002350002021-08-02 1:21PM EDT235.0050.1551.7052.10-0.15-0.30%41,00746.09%
MSFT210820C002400002021-08-04 1:00PM EDT240.0046.6546.6547.10-0.55-1.17%181,14941.90%
MSFT210820C002450002021-08-04 12:48PM EDT245.0041.4841.6541.95-0.54-1.29%182,96631.84%
MSFT210820C002500002021-08-04 1:00PM EDT250.0036.5936.6537.00-0.27-0.73%363,68630.47%
MSFT210820C002550002021-08-04 11:47AM EDT255.0031.7031.9032.10-0.30-0.94%125,09329.49%
MSFT210820C002600002021-08-04 12:17PM EDT260.0026.5026.8027.15-0.65-2.39%575,40226.42%
MSFT210820C002625002021-07-30 3:20PM EDT262.5022.8324.3524.700.00-12725.15%
MSFT210820C002650002021-08-04 1:08PM EDT265.0022.0121.9022.35+0.21+0.96%205,59425.00%
MSFT210820C002675002021-08-03 9:47AM EDT267.5019.6019.4519.800.00-65922.10%
MSFT210820C002700002021-08-04 12:32PM EDT270.0016.6017.0517.35-0.92-5.25%266,01520.34%
MSFT210820C002725002021-08-03 2:17PM EDT272.5015.0314.5514.900.00-49018.46%
MSFT210820C002750002021-08-04 12:49PM EDT275.0012.2512.4512.70-0.08-0.65%896,76718.38%
MSFT210820C002775002021-08-04 12:23PM EDT277.5010.0010.3010.45-0.35-3.38%852417.24%
MSFT210820C002800002021-08-04 1:04PM EDT280.008.208.208.40-0.35-4.09%3238,94716.66%
MSFT210820C002825002021-08-04 1:04PM EDT282.506.306.356.45+0.05+0.80%1001,65515.78%
MSFT210820C002850002021-08-04 1:01PM EDT285.004.654.704.80-0.26-5.30%63721,78115.37%
MSFT210820C002875002021-08-04 1:04PM EDT287.503.353.303.40-0.15-4.29%1,0556,09514.97%
MSFT210820C002900002021-08-04 1:10PM EDT290.002.352.322.33-0.03-1.26%2,59716,15214.82%
MSFT210820C002925002021-08-04 12:58PM EDT292.501.491.521.57-0.10-6.29%1,0532,91314.93%
MSFT210820C002950002021-08-04 1:06PM EDT295.001.021.001.03+0.01+0.99%1,39311,61815.09%
MSFT210820C002975002021-08-04 1:08PM EDT297.500.660.650.67+0.04+6.45%1431,48215.36%
MSFT210820C003000002021-08-04 12:54PM EDT300.000.430.430.450.00-40317,95415.85%
MSFT210820C003025002021-08-04 12:55PM EDT302.500.310.300.32-0.01-3.12%631,93216.55%
MSFT210820C003050002021-08-04 1:04PM EDT305.000.220.220.23+0.01+4.76%5867,28417.24%
MSFT210820C003100002021-08-04 12:35PM EDT310.000.140.130.14+0.01+7.69%496,41319.04%
MSFT210820C003150002021-08-04 11:52AM EDT315.000.090.090.10-0.01-10.00%262,45521.09%
MSFT210820C003200002021-08-04 12:56PM EDT320.000.090.080.090.00-21624,35823.68%
MSFT210820C003250002021-08-04 12:39PM EDT325.000.060.060.07-0.02-25.00%41,17225.59%
MSFT210820C003300002021-08-04 12:10PM EDT330.000.040.050.06-0.02-33.33%164527.74%
MSFT210820C003350002021-08-03 10:04AM EDT335.000.050.040.050.00-141,79429.69%
MSFT210820C003400002021-08-04 11:30AM EDT340.000.030.030.04-0.03-50.00%12,01931.25%
MSFT210820C003450002021-08-03 3:52PM EDT345.000.040.030.040.00-599433.59%
MSFT210820C003500002021-08-02 1:37PM EDT350.000.040.020.030.00-701,09334.77%
MSFT210820C003550002021-07-30 11:39AM EDT355.000.040.020.030.00-2065337.11%
MSFT210820C003600002021-08-02 12:31PM EDT360.000.030.000.030.00-2082,92139.06%
MSFT210820C003700002021-07-30 2:25PM EDT370.000.030.000.030.00-801,85943.36%
MSFT210820C003800002021-08-02 10:47AM EDT380.000.020.000.030.00-61,13747.27%
MSFT210820C003900002021-08-04 1:09PM EDT390.000.020.010.02+0.01+100.00%1022,16949.22%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210820P001150002021-07-07 2:08PM EDT115.000.010.000.000.00-3035350.00%
MSFT210820P001200002021-07-07 10:39AM EDT120.000.030.000.030.00-5811131.25%
MSFT210820P001250002021-07-16 9:30AM EDT125.000.070.000.100.00-8113139.84%
MSFT210820P001300002021-07-16 11:15AM EDT130.000.030.000.030.00-10471119.53%
MSFT210820P001350002021-07-12 12:06PM EDT135.000.030.000.100.00-12164127.34%
MSFT210820P001400002021-08-02 9:30AM EDT140.000.010.000.070.00-1561117.58%
MSFT210820P001450002021-07-02 11:45AM EDT145.000.050.000.030.00-6575103.91%
MSFT210820P001500002021-08-04 10:47AM EDT150.000.020.010.03+0.01+100.00%361,311101.56%
MSFT210820P001550002021-08-03 2:16PM EDT155.000.030.000.030.00-344594.53%
MSFT210820P001600002021-08-04 1:06PM EDT160.000.010.000.02-0.02-66.67%176486.72%
MSFT210820P001650002021-07-27 11:46AM EDT165.000.020.010.020.00-22766285.16%
MSFT210820P001700002021-07-22 2:20PM EDT170.000.010.000.030.00-945781.25%
MSFT210820P001750002021-08-02 11:29AM EDT175.000.020.000.080.00-772183.98%
MSFT210820P001800002021-08-02 10:55AM EDT180.000.020.000.000.00-202,41350.00%
MSFT210820P001850002021-08-03 2:14PM EDT185.000.030.000.030.00-171,51168.75%
MSFT210820P001900002021-08-04 12:30PM EDT190.000.030.000.00+0.01+50.00%11,35550.00%
MSFT210820P001950002021-08-04 9:41AM EDT195.000.030.000.030.00-91,89560.94%
MSFT210820P002000002021-08-03 1:05PM EDT200.000.030.010.030.00-42,74558.59%
MSFT210820P002050002021-08-04 10:04AM EDT205.000.040.020.03+0.01+33.33%41,21656.25%
MSFT210820P002100002021-08-03 1:47PM EDT210.000.030.020.040.00-81,76353.52%
MSFT210820P002150002021-08-04 1:05PM EDT215.000.040.030.050.00-93,22051.37%
MSFT210820P002200002021-08-04 12:06PM EDT220.000.060.040.06+0.01+20.00%144,27049.81%
MSFT210820P002250002021-08-04 11:44AM EDT225.000.070.060.070.00-1104,49146.88%
MSFT210820P002300002021-08-04 12:39PM EDT230.000.070.070.080.00-1135,66143.85%
MSFT210820P002350002021-08-04 1:10PM EDT235.000.090.090.10-0.01-10.00%1326,23141.21%
MSFT210820P002400002021-08-04 1:10PM EDT240.000.110.100.120.00-249,60638.38%
MSFT210820P002450002021-08-04 12:50PM EDT245.000.140.120.140.00-27011,18435.25%
MSFT210820P002500002021-08-04 12:53PM EDT250.000.170.160.170.00-1729,38832.32%
MSFT210820P002550002021-08-04 1:07PM EDT255.000.200.190.20+0.01+5.26%267,98529.10%
MSFT210820P002600002021-08-04 1:11PM EDT260.000.260.250.26+0.01+4.00%446,78226.27%
MSFT210820P002625002021-08-04 1:06PM EDT262.500.300.300.31+0.01+3.45%12,52925.03%
MSFT210820P002650002021-08-04 1:11PM EDT265.000.350.340.360.00-2315,84023.58%
MSFT210820P002675002021-08-04 12:40PM EDT267.500.450.410.430.00-2332,66822.24%
MSFT210820P002700002021-08-04 1:06PM EDT270.000.550.530.55+0.02+3.77%1395,12021.22%
MSFT210820P002725002021-08-04 12:41PM EDT272.500.770.690.71+0.06+8.45%1271,05120.18%
MSFT210820P002750002021-08-04 1:07PM EDT275.000.940.930.97+0.04+4.44%5589,46719.47%
MSFT210820P002775002021-08-04 12:37PM EDT277.501.391.271.30+0.19+15.83%2512,71518.63%
MSFT210820P002800002021-08-04 1:11PM EDT280.001.761.751.80+0.15+9.32%9807,14518.09%
MSFT210820P002825002021-08-04 1:03PM EDT282.502.502.422.47+0.17+7.30%4402,11717.59%
MSFT210820P002850002021-08-04 1:03PM EDT285.003.433.303.40+0.28+8.89%6424,66617.37%
MSFT210820P002875002021-08-04 1:04PM EDT287.504.604.454.60+0.35+8.24%1401,90317.33%
MSFT210820P002900002021-08-04 12:18PM EDT290.006.145.956.10+0.52+9.25%791,68817.58%
MSFT210820P002925002021-08-04 11:20AM EDT292.509.037.607.80+1.23+15.77%816717.80%
MSFT210820P002950002021-08-04 11:20AM EDT295.0011.259.609.80+1.51+15.50%2721418.60%
MSFT210820P002975002021-08-03 3:58PM EDT297.5013.3511.7512.05+1.66+14.20%384820.15%
MSFT210820P003000002021-08-04 11:15AM EDT300.0015.6014.0014.30+1.31+9.17%3187621.30%
MSFT210820P003025002021-08-02 10:21AM EDT302.5018.8516.3516.650.00-104222.75%
MSFT210820P003050002021-08-04 12:02PM EDT305.0019.5018.8019.10+0.39+2.04%118724.72%
MSFT210820P003100002021-08-04 9:48AM EDT310.0023.9023.7024.20-0.54-2.21%3138729.96%
MSFT210820P003150002021-07-28 2:34PM EDT315.0029.7828.5529.050.00-114532.86%
MSFT210820P003200002021-08-03 1:36PM EDT320.0034.0033.6533.950.00-112,28135.82%
MSFT210820P003250002021-08-04 11:56AM EDT325.0039.3538.6538.95-0.10-0.25%710239.55%
MSFT210820P003300002021-07-29 9:51AM EDT330.0042.6043.6044.100.00-11044.85%
MSFT210820P003350002021-07-19 1:52PM EDT335.0059.3548.6048.950.00-21046.66%
MSFT210820P003400002021-08-04 9:41AM EDT340.0054.0553.5054.00+1.80+3.44%42550.66%
MSFT210820P003450002021-07-20 3:26PM EDT345.0064.9058.6058.950.00-17750.83%
MSFT210820P003500002021-08-03 3:02PM EDT350.0063.7363.5063.900.00-121152.69%
MSFT210820P003550002021-08-03 11:41AM EDT355.0070.0068.5568.900.00-11456.10%
MSFT210820P003600002021-07-29 3:35PM EDT360.0073.7773.5073.900.00-63658.55%
MSFT210820P003700002021-07-20 1:04PM EDT370.0090.6583.5583.850.00-12064.16%
MSFT210820P003800002021-08-02 2:43PM EDT380.0094.7093.5093.900.00-13769.48%
MSFT210820P003900002021-07-29 12:17PM EDT390.00103.95103.55103.950.00-67975.68%