UK markets open in 5 hours 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.51-0.61 (-0.21%)
At close: 4:00PM EDT
286.75 +0.24 (0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C001000002021-08-02 12:04PM EDT100.00185.49186.00186.950.00-1625140.23%
MSFT210917C001050002021-07-19 1:14PM EDT105.00171.50181.05182.000.00-2543992.19%
MSFT210917C001100002021-08-02 3:02PM EDT110.00175.78176.25176.750.00-1319118.26%
MSFT210917C001150002021-08-04 9:42AM EDT115.00171.30171.05171.85+8.05+4.93%3265118.46%
MSFT210917C001200002021-08-04 9:42AM EDT120.00166.35166.35166.85+9.25+5.89%123896.29%
MSFT210917C001250002021-07-20 12:37PM EDT125.00154.20161.30161.800.00-813484.38%
MSFT210917C001300002021-08-04 9:51AM EDT130.00156.00156.05156.90+1.05+0.68%1140105.66%
MSFT210917C001350002021-08-03 12:58PM EDT135.00151.55151.05151.850.00-26399.07%
MSFT210917C001400002021-07-06 10:06AM EDT140.00142.05145.95146.900.00-439896.58%
MSFT210917C001450002021-07-20 10:38AM EDT145.00132.70141.20141.850.00-98864.06%
MSFT210917C001500002021-08-04 9:34AM EDT150.00136.45136.10136.95+1.30+0.96%233160.94%
MSFT210917C001550002021-07-27 1:18PM EDT155.00128.70131.40131.950.00-1523474.80%
MSFT210917C001600002021-08-02 2:34PM EDT160.00125.10126.05126.900.00-5066080.13%
MSFT210917C001650002021-07-27 2:27PM EDT165.00119.95121.40121.900.00-3425266.41%
MSFT210917C001700002021-07-29 10:34AM EDT170.00116.94116.00116.950.00-1574773.97%
MSFT210917C001750002021-07-29 10:35AM EDT175.00111.99111.15111.950.00-2563251.95%
MSFT210917C001800002021-07-22 10:55AM EDT180.00106.12106.00107.000.00-188167.92%
MSFT210917C001850002021-08-04 3:40PM EDT185.00101.95101.05101.95+1.19+1.18%3590663.28%
MSFT210917C001900002021-08-04 2:28PM EDT190.0096.9795.3597.00+1.90+2.00%261560.94%
MSFT210917C001950002021-07-29 9:40AM EDT195.0093.2590.3591.900.00-875955.47%
MSFT210917C002000002021-08-04 11:23AM EDT200.0085.2886.1587.05+0.38+0.45%43,31655.18%
MSFT210917C002050002021-08-04 2:29PM EDT205.0082.1481.2081.95+1.70+2.11%275150.15%
MSFT210917C002100002021-08-04 11:24AM EDT210.0075.3076.1076.95-1.70-2.21%232,07247.02%
MSFT210917C002150002021-08-04 10:28AM EDT215.0070.3571.2572.00-1.50-2.09%421,20644.78%
MSFT210917C002200002021-08-04 3:36PM EDT220.0066.9566.3567.00+0.20+0.30%1007,46341.70%
MSFT210917C002250002021-08-04 11:54AM EDT225.0061.1861.2062.15-0.81-1.31%1451,78240.67%
MSFT210917C002300002021-08-04 3:36PM EDT230.0057.0256.5057.20-0.17-0.30%595,53538.16%
MSFT210917C002350002021-07-30 1:40PM EDT235.0050.9751.4052.150.00-13,43534.55%
MSFT210917C002400002021-08-04 2:38PM EDT240.0047.7246.3047.35+0.98+2.10%334,22133.41%
MSFT210917C002450002021-08-04 12:01PM EDT245.0041.7741.4043.25-0.23-0.55%93,18636.43%
MSFT210917C002500002021-08-04 2:39PM EDT250.0037.4636.7038.30-0.01-0.03%758,07333.18%
MSFT210917C002550002021-08-04 3:36PM EDT255.0032.5231.9033.50+0.02+0.06%154,96130.63%
MSFT210917C002600002021-08-04 2:35PM EDT260.0028.1027.2527.55+0.10+0.36%7219,64222.17%
MSFT210917C002650002021-08-04 2:46PM EDT265.0023.3322.6522.95+0.03+0.13%4610,84020.89%
MSFT210917C002700002021-08-04 3:59PM EDT270.0018.5018.4518.65-0.80-4.15%11813,59220.12%
MSFT210917C002750002021-08-04 3:55PM EDT275.0014.5614.4514.70-0.39-2.61%16713,68219.54%
MSFT210917C002800002021-08-04 3:25PM EDT280.0011.2510.7511.05+0.04+0.36%16011,89918.71%
MSFT210917C002850002021-08-04 3:57PM EDT285.007.917.757.90-0.09-1.13%81416,51417.99%
MSFT210917C002900002021-08-04 3:59PM EDT290.005.355.255.45-0.20-3.60%1,83526,26017.68%
MSFT210917C002950002021-08-04 3:57PM EDT295.003.453.353.50-0.19-5.22%32022,25617.22%
MSFT210917C003000002021-08-04 3:56PM EDT300.002.132.082.18-0.11-4.91%49620,69417.08%
MSFT210917C003050002021-08-04 3:57PM EDT305.001.341.221.32-0.03-2.19%46510,91117.10%
MSFT210917C003100002021-08-04 3:38PM EDT310.000.830.780.82-0.02-2.35%69010,88217.44%
MSFT210917C003150002021-08-04 3:46PM EDT315.000.560.500.54-0.01-1.75%1385,59518.08%
MSFT210917C003200002021-08-04 3:47PM EDT320.000.400.340.43+0.01+2.56%1628,50219.41%
MSFT210917C003250002021-08-04 3:47PM EDT325.000.280.270.29-0.02-6.67%285,68820.00%
MSFT210917C003300002021-08-04 12:58PM EDT330.000.230.210.23-0.02-8.00%35,10921.09%
MSFT210917C003350002021-08-03 3:28PM EDT335.000.200.180.190.00-144,51022.24%
MSFT210917C003400002021-08-04 3:47PM EDT340.000.160.140.150.00-270223.15%
MSFT210917C003450002021-08-04 3:47PM EDT345.000.120.120.14-0.05-29.41%13,94624.56%
MSFT210917C003500002021-08-04 12:06PM EDT350.000.110.110.12-0.01-8.33%278,77025.64%
MSFT210917C003550002021-08-03 2:47PM EDT355.000.100.090.18-0.01-9.09%2009,07228.76%
MSFT210917C003600002021-08-04 9:30AM EDT360.000.070.080.09-0.01-12.50%1444127.64%
MSFT210917C003650002021-08-03 2:38PM EDT365.000.080.060.120.00-11522230.18%
MSFT210917C003700002021-07-29 11:00AM EDT370.000.070.040.070.00-1847629.59%
MSFT210917C003750002021-08-04 10:23AM EDT375.000.050.040.07-0.02-28.57%6520330.96%
MSFT210917C003800002021-07-29 10:37AM EDT380.000.050.030.060.00-153431.74%
MSFT210917C003850002021-08-03 3:50PM EDT385.000.040.030.050.00-212932.42%
MSFT210917C003900002021-08-04 1:40PM EDT390.000.030.030.05-0.01-25.00%5141,82433.59%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P001000002021-07-09 11:02AM EDT100.000.020.000.030.00-4002,45797.66%
MSFT210917P001050002021-07-29 12:41PM EDT105.000.020.000.100.00-105,948103.91%
MSFT210917P001100002021-07-28 10:30AM EDT110.000.040.000.100.00-430899.22%
MSFT210917P001150002021-07-28 3:13PM EDT115.000.020.000.030.00-3774285.16%
MSFT210917P001200002021-07-29 2:34PM EDT120.000.030.000.030.00-1060181.25%
MSFT210917P001250002021-07-26 11:53AM EDT125.000.020.000.030.00-19654478.13%
MSFT210917P001300002021-08-04 10:52AM EDT130.000.020.010.06-0.01-33.33%481,55380.08%
MSFT210917P001350002021-07-28 10:25AM EDT135.000.060.000.070.00-21,69876.56%
MSFT210917P001400002021-08-04 3:47PM EDT140.000.020.000.030.00-1501,30067.97%
MSFT210917P001450002021-07-27 1:21PM EDT145.000.060.010.070.00-244,15670.51%
MSFT210917P001500002021-08-02 9:30AM EDT150.000.030.020.070.00-13,71867.97%
MSFT210917P001550002021-08-04 2:28PM EDT155.000.070.030.05+0.03+75.00%1101,66064.06%
MSFT210917P001600002021-08-04 3:08PM EDT160.000.050.040.06+0.02+66.67%2685,85562.31%
MSFT210917P001650002021-08-04 2:38PM EDT165.000.090.040.07+0.04+80.00%1241,66659.77%
MSFT210917P001700002021-08-04 2:32PM EDT170.000.050.030.10-0.02-28.57%2955,66757.81%
MSFT210917P001750002021-08-04 1:06PM EDT175.000.120.040.12+0.04+50.00%174,18356.25%
MSFT210917P001800002021-08-04 2:28PM EDT180.000.140.100.19+0.04+40.00%1726,25357.13%
MSFT210917P001850002021-07-29 1:02PM EDT185.000.170.100.230.00-12,21954.98%
MSFT210917P001900002021-08-03 3:10PM EDT190.000.160.100.200.00-15,63551.37%
MSFT210917P001950002021-08-03 3:36PM EDT195.000.180.100.300.00-32,21250.29%
MSFT210917P002000002021-08-04 2:42PM EDT200.000.210.140.27+0.01+5.00%37,25649.46%
MSFT210917P002050002021-08-04 1:54PM EDT205.000.250.170.360.00-216,31448.58%
MSFT210917P002100002021-08-04 2:07PM EDT210.000.280.210.41+0.01+3.70%168,98746.48%
MSFT210917P002150002021-08-04 2:51PM EDT215.000.300.250.41-0.02-6.25%154,33343.46%
MSFT210917P002200002021-08-04 3:30PM EDT220.000.350.310.37-0.02-5.41%19,62139.77%
MSFT210917P002250002021-08-04 3:21PM EDT225.000.370.340.39-0.05-11.90%336,94437.21%
MSFT210917P002300002021-08-04 2:55PM EDT230.000.430.400.44-0.05-10.42%987,27135.06%
MSFT210917P002350002021-08-04 2:59PM EDT235.000.500.480.50-0.03-5.66%258,74132.94%
MSFT210917P002400002021-08-04 3:07PM EDT240.000.570.550.58-0.05-8.06%1089,33730.91%
MSFT210917P002450002021-08-04 3:25PM EDT245.000.660.650.69-0.09-12.00%43612,67029.00%
MSFT210917P002500002021-08-04 3:07PM EDT250.000.820.800.84-0.08-8.89%45417,63927.20%
MSFT210917P002550002021-08-04 3:53PM EDT255.001.001.001.06-0.10-9.09%1957,53325.55%
MSFT210917P002600002021-08-04 3:59PM EDT260.001.321.321.37-0.07-5.04%34516,94024.01%
MSFT210917P002650002021-08-04 3:59PM EDT265.001.771.761.80-0.01-0.56%3099,84322.52%
MSFT210917P002700002021-08-04 3:58PM EDT270.002.452.462.51+0.04+1.66%7075,37621.48%
MSFT210917P002750002021-08-04 3:59PM EDT275.003.423.453.50+0.05+1.48%5277,55020.50%
MSFT210917P002800002021-08-04 3:59PM EDT280.004.854.804.95+0.25+5.43%1,6785,21219.83%
MSFT210917P002850002021-08-04 3:33PM EDT285.006.556.706.85+0.02+0.31%2773,19419.16%
MSFT210917P002900002021-08-04 3:59PM EDT290.009.109.159.50+0.20+2.25%40311,19319.12%
MSFT210917P002950002021-08-04 2:50PM EDT295.0012.0012.0012.450.00-221,07918.51%
MSFT210917P003000002021-08-04 3:35PM EDT300.0015.6815.7016.50-0.52-3.21%1062,52619.74%
MSFT210917P003050002021-08-03 3:49PM EDT305.0020.4019.9020.55+0.20+0.99%341120.01%
MSFT210917P003100002021-08-04 3:26PM EDT310.0024.2924.2526.80-0.55-2.21%3344527.65%
MSFT210917P003150002021-08-04 10:12AM EDT315.0030.5027.5531.50+1.50+5.17%86529.75%
MSFT210917P003200002021-07-27 2:08PM EDT320.0034.3532.4036.30-2.63-7.11%188731.95%
MSFT210917P003250002021-07-28 11:38AM EDT325.0037.9537.3041.200.00-35034.35%
MSFT210917P003300002021-08-03 10:33AM EDT330.0045.8542.2546.200.00-7276837.03%
MSFT210917P003350002021-07-28 2:35PM EDT335.0050.0547.2051.100.00-1017639.17%
MSFT210917P003400002021-07-14 9:59AM EDT340.0057.8552.2056.100.00-1810541.65%
MSFT210917P003450002021-07-06 10:23AM EDT345.0063.7057.3561.100.00-82244.06%
MSFT210917P003500002021-07-27 3:55PM EDT350.0064.7762.1566.150.00-12846.64%
MSFT210917P003550002021-07-29 3:20PM EDT355.0068.7567.1571.100.00-1412448.66%
MSFT210917P003600002021-07-28 11:42AM EDT360.0072.9572.1076.000.00-246550.34%
MSFT210917P003650002021-07-28 10:44AM EDT365.0077.5577.1081.050.00-194152.75%
MSFT210917P003700002021-07-27 3:13PM EDT370.0085.1082.1086.000.00-32454.55%
MSFT210917P003750002021-07-23 3:11PM EDT375.0086.7087.1091.100.00-21457.15%
MSFT210917P003800002021-07-28 9:38AM EDT380.0094.9592.1096.000.00-810858.58%
MSFT210917P003850002021-07-28 9:45AM EDT385.00100.4597.10101.000.00--360.52%
MSFT210917P003900002021-07-28 9:40AM EDT390.00106.05102.10106.100.00-61963.01%