UK markets open in 2 hours 52 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
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C001000002021-04-09 11:49AM EDT100.00154.25152.05152.850.00-1551143.36%
MSFT210917C001050002021-04-09 12:45PM EDT105.00149.40147.05147.850.00-1541136.68%
MSFT210917C001100002021-04-09 11:48AM EDT110.00144.40142.05142.900.00-3034130.48%
MSFT210917C001150002021-02-26 4:01PM EDT115.00119.80121.20122.900.00-12290.00%
MSFT210917C001200002021-04-09 12:27PM EDT120.00134.85132.10132.850.00-31382118.71%
MSFT210917C001250002021-03-16 12:41PM EDT125.00115.07134.05135.100.00-1889140.86%
MSFT210917C001300002021-05-05 3:14PM EDT130.00116.87111.80115.500.00-216955.47%
MSFT210917C001350002021-02-16 12:35PM EDT135.00109.6098.2098.750.00-1610.00%
MSFT210917C001400002021-04-06 9:34AM EDT140.00107.770.000.000.00-23990.00%
MSFT210917C001450002021-05-04 1:45PM EDT145.00101.6796.70100.550.00-17662.57%
MSFT210917C001500002021-05-12 11:16AM EDT150.0090.0591.8095.900.00-315361.18%
MSFT210917C001550002021-05-13 12:22PM EDT155.0089.2486.9590.85+4.51+5.32%212057.54%
MSFT210917C001600002021-05-12 3:57PM EDT160.0079.7583.2084.100.00-2637243.29%
MSFT210917C001650002021-05-12 3:15PM EDT165.0074.6377.3581.050.00-5622852.06%
MSFT210917C001700002021-05-12 1:01PM EDT170.0071.3872.4576.250.00-6275549.81%
MSFT210917C001750002021-05-13 2:59PM EDT175.0070.2068.0570.30-1.14-1.60%757942.37%
MSFT210917C001800002021-05-13 10:20AM EDT180.0066.0063.0066.10-0.60-0.90%491143.02%
MSFT210917C001850002021-05-13 10:20AM EDT185.0060.7558.6060.20+4.85+8.68%2076936.26%
MSFT210917C001900002021-05-13 3:15PM EDT190.0056.0753.7555.70+4.73+9.21%654135.58%
MSFT210917C001950002021-05-13 1:07PM EDT195.0050.4050.1551.05-3.81-7.03%150034.06%
MSFT210917C002000002021-05-13 2:47PM EDT200.0047.0945.6546.55+4.59+10.80%153,95532.86%
MSFT210917C002050002021-05-10 3:54PM EDT205.0040.2540.4042.150.00-245731.73%
MSFT210917C002100002021-05-13 2:59PM EDT210.0038.3837.2538.00+4.18+12.22%321,96631.00%
MSFT210917C002150002021-05-13 10:17AM EDT215.0034.4032.5533.90+3.85+12.60%91,31430.06%
MSFT210917C002200002021-05-13 3:36PM EDT220.0030.8228.8029.75+3.82+14.15%812,25028.69%
MSFT210917C002250002021-05-13 10:49AM EDT225.0025.7425.5026.05+2.24+9.53%41,85227.97%
MSFT210917C002300002021-05-13 2:27PM EDT230.0023.5722.3022.60+3.57+17.85%415,72427.34%
MSFT210917C002350002021-05-13 11:58AM EDT235.0019.0019.1019.65+1.92+11.24%133,72427.23%
MSFT210917C002400002021-05-13 3:54PM EDT240.0016.8316.2016.45+2.08+14.10%1104,53926.21%
MSFT210917C002450002021-05-13 2:46PM EDT245.0014.2013.5513.85+1.66+13.24%6702,54325.82%
MSFT210917C002500002021-05-13 3:55PM EDT250.0011.6011.2511.55+1.25+12.08%3187,27925.49%
MSFT210917C002550002021-05-13 3:56PM EDT255.009.459.109.50+1.10+13.17%1034,00725.14%
MSFT210917C002600002021-05-13 3:07PM EDT260.008.157.057.70+1.30+18.98%3167,81424.77%
MSFT210917C002650002021-05-13 2:21PM EDT265.006.395.306.25+0.81+14.52%18410,56524.62%
MSFT210917C002700002021-05-13 3:53PM EDT270.004.804.705.05+0.35+7.87%834,39124.53%
MSFT210917C002750002021-05-13 2:00PM EDT275.004.053.754.00+0.55+15.71%647,49424.34%
MSFT210917C002800002021-05-13 2:43PM EDT280.003.152.873.20+0.34+12.10%329,04224.34%
MSFT210917C002850002021-05-13 3:42PM EDT285.002.652.362.54+0.46+21.00%166,03024.34%
MSFT210917C002900002021-05-13 3:31PM EDT290.001.971.702.02+0.24+13.87%296,16224.39%
MSFT210917C002950002021-05-13 1:33PM EDT295.001.461.441.700.00-220,24824.84%
MSFT210917C003000002021-05-13 10:24AM EDT300.001.361.161.30+0.14+11.48%26,46424.69%
MSFT210917C003050002021-05-12 10:22AM EDT305.000.950.981.060.00-105,35024.94%
MSFT210917C003100002021-05-12 1:46PM EDT310.000.780.770.880.00-105,96325.28%
MSFT210917C003150002021-05-13 11:40AM EDT315.000.710.650.73+0.03+4.41%165,41825.60%
MSFT210917C003200002021-05-12 3:55PM EDT320.000.570.530.620.00-37,45526.00%
MSFT210917C003250002021-05-13 10:52AM EDT325.000.500.450.53-0.05-9.09%15,11326.43%
MSFT210917C003300002021-05-10 2:09PM EDT330.000.460.380.460.00-15,10026.88%
MSFT210917C003350002021-05-07 11:48AM EDT335.000.490.320.400.00-24,12227.34%
MSFT210917C003400002021-05-13 12:56PM EDT340.000.310.270.36-0.27-46.55%818127.91%
MSFT210917C003450002021-05-03 1:56PM EDT345.000.360.240.320.00-33,80728.39%
MSFT210917C003500002021-05-10 9:46AM EDT350.000.310.210.290.00-18,71028.93%
MSFT210917C003550002021-05-04 3:32PM EDT355.000.270.180.270.00-378,91829.57%
MSFT210917C003600002021-04-29 12:54PM EDT360.000.340.170.250.00-230230.15%
MSFT210917C003700002021-05-03 10:13AM EDT370.000.180.140.22-0.12-40.00%214631.37%
MSFT210917C003800002021-05-10 9:30AM EDT380.000.220.110.190.00-122232.42%
MSFT210917C003900002021-05-12 2:59PM EDT390.000.130.090.170.00-14020233.55%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P001000002021-05-12 2:41PM EDT100.000.220.160.220.00-462,20964.36%
MSFT210917P001050002021-05-04 2:46PM EDT105.000.230.200.250.00-165,83262.40%
MSFT210917P001100002021-04-28 9:41AM EDT110.000.250.120.330.00-530459.18%
MSFT210917P001150002021-04-29 12:34PM EDT115.000.300.300.380.00-2164959.42%
MSFT210917P001200002021-05-03 10:10AM EDT120.000.280.350.440.00-122857.62%
MSFT210917P001250002021-05-07 11:10AM EDT125.000.310.420.500.00-1034855.86%
MSFT210917P001300002021-05-11 3:19PM EDT130.000.560.490.57+0.03+5.66%11,72354.10%
MSFT210917P001350002021-05-04 2:06PM EDT135.000.500.560.640.00-31,57752.25%
MSFT210917P001400002021-04-27 12:10PM EDT140.000.510.650.760.00-398850.78%
MSFT210917P001450002021-05-12 11:50AM EDT145.000.740.740.820.00-13,84949.29%
MSFT210917P001500002021-05-12 3:25PM EDT150.000.950.850.960.00-11,13147.90%
MSFT210917P001550002021-05-13 12:02PM EDT155.001.050.951.09+0.04+3.96%181,20346.27%
MSFT210917P001600002021-05-12 3:24PM EDT160.001.101.101.19-0.20-15.38%14,09144.29%
MSFT210917P001650002021-05-13 2:44PM EDT165.001.331.251.35-0.16-10.74%11,42442.71%
MSFT210917P001700002021-05-13 2:36PM EDT170.001.481.281.57-0.21-12.43%85,54441.39%
MSFT210917P001750002021-05-13 12:24PM EDT175.001.681.651.81-0.18-9.68%14,38840.02%
MSFT210917P001800002021-05-12 2:19PM EDT180.001.941.762.07-0.33-14.54%25,51938.58%
MSFT210917P001850002021-05-13 10:22AM EDT185.002.162.202.47-0.33-13.25%12,47337.61%
MSFT210917P001900002021-05-13 12:52PM EDT190.002.622.442.78-0.52-16.56%215,16536.04%
MSFT210917P001950002021-05-13 3:33PM EDT195.002.923.003.15-0.76-20.65%12,05834.54%
MSFT210917P002000002021-05-13 10:36AM EDT200.003.503.503.70-0.75-17.65%47,09033.45%
MSFT210917P002050002021-05-13 11:41AM EDT205.004.204.154.35-0.80-16.00%135,07532.41%
MSFT210917P002100002021-05-13 2:10PM EDT210.005.004.955.45-1.27-20.26%6210,13632.25%
MSFT210917P002150002021-05-13 1:59PM EDT215.006.255.856.10-1.15-15.54%1533,42630.62%
MSFT210917P002200002021-05-13 3:33PM EDT220.006.756.957.20-1.55-18.67%4836,40829.76%
MSFT210917P002250002021-05-13 3:38PM EDT225.008.138.258.65-1.92-19.10%407,72929.26%
MSFT210917P002300002021-05-13 3:38PM EDT230.009.509.8510.35-2.50-20.83%1335,60228.85%
MSFT210917P002350002021-05-13 3:52PM EDT235.0011.5011.6011.95-2.60-18.44%4125,34227.84%
MSFT210917P002400002021-05-13 12:20PM EDT240.0013.4713.5014.70-2.88-17.61%2015,14528.49%
MSFT210917P002450002021-05-13 12:40PM EDT245.0015.6016.0016.45-3.41-17.94%1633,91726.93%
MSFT210917P002500002021-05-13 12:40PM EDT250.0018.3218.6519.15-2.93-13.79%278,96126.61%
MSFT210917P002550002021-05-13 10:12AM EDT255.0021.2021.6522.15-3.55-14.34%81,92826.38%
MSFT210917P002600002021-05-13 1:38PM EDT260.0026.1824.7525.40-1.62-5.83%1021,52826.16%
MSFT210917P002650002021-05-13 11:26AM EDT265.0028.1528.4528.85-3.60-11.34%653425.89%
MSFT210917P002700002021-05-13 3:43PM EDT270.0031.3932.0532.75-3.45-9.90%4021926.11%
MSFT210917P002750002021-04-29 1:54PM EDT275.0033.6036.0536.650.00-29325.95%
MSFT210917P002800002021-05-06 2:49PM EDT280.0042.8840.2541.000.00-11126.49%
MSFT210917P002850002021-04-20 1:21PM EDT285.0033.7044.6545.450.00-112827.01%
MSFT210917P002900002021-05-07 11:34AM EDT290.0048.7049.1550.05+9.35+23.76%2927.72%
MSFT210917P002950002021-04-13 9:54AM EDT295.0041.3253.7555.300.00-13230.19%
MSFT210917P003000002021-05-13 3:43PM EDT300.0057.6058.4559.95+0.08+0.14%1021330.82%
MSFT210917P003050002021-05-11 9:47AM EDT305.0062.2763.1564.650.00-5021631.46%
MSFT210917P003100002021-04-27 12:22PM EDT310.0067.1067.5569.60+15.35+29.66%66432.82%
MSFT210917P003150002021-05-05 12:03PM EDT315.0067.5072.8574.400.00-11233.59%
MSFT210917P003200002021-05-13 10:26AM EDT320.0076.6575.7078.65+8.21+12.00%479231.99%
MSFT210917P003250002021-05-13 3:41PM EDT325.0081.7080.6584.70+9.40+13.00%51837.51%
MSFT210917P003300002021-04-26 10:17AM EDT330.0070.2586.0588.500.00-163633.89%
MSFT210917P003350002021-04-26 9:51AM EDT335.0075.4090.5094.600.00-28039.85%
MSFT210917P003400002021-04-09 3:38PM EDT340.0085.7088.1589.000.00-780.00%
MSFT210917P003450002021-02-24 10:39AM EDT345.00115.20108.25109.950.00--456.29%
MSFT210917P003500002021-04-28 9:32AM EDT350.0094.75105.55109.450.00-1343.05%
MSFT210917P003600002021-04-06 1:31PM EDT360.00112.35108.80113.500.00-15160.00%
MSFT210917P003700002021-04-06 1:33PM EDT370.00122.20118.75123.400.00--150.00%