UK markets open in 10 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.72+2.04 (+1.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C001000002020-10-28 11:30AM EDT100.00105.700.000.000.00-200.00%
MSFT210917C001050002020-10-13 12:51PM EDT105.00118.900.000.000.00-100.00%
MSFT210917C001100002020-08-19 11:08AM EDT110.00102.4090.5091.750.00-160.00%
MSFT210917C001150002020-07-09 8:13PM EDT115.0047.3995.1096.750.00-2158.30%
MSFT210917C001200002020-10-16 9:52AM EDT120.00101.130.000.000.00-100.00%
MSFT210917C001250002020-09-30 1:57PM EDT125.0088.250.000.000.00-100.00%
MSFT210917C001300002020-10-12 3:36PM EDT130.0093.500.000.000.00-500.00%
MSFT210917C001350002020-10-09 1:46PM EDT135.0074.250.000.000.00-200.00%
MSFT210917C001400002020-09-16 12:19PM EDT140.0072.1080.1084.250.00-120567.01%
MSFT210917C001450002020-10-12 1:39PM EDT145.0081.620.000.000.00-100.00%
MSFT210917C001500002020-10-29 1:03PM EDT150.0060.250.000.000.00-400.00%
MSFT210917C001550002020-10-29 12:16PM EDT155.0056.300.000.000.00-300.00%
MSFT210917C001600002020-10-29 3:42PM EDT160.0053.450.000.000.00-900.00%
MSFT210917C001650002020-10-28 3:16PM EDT165.0049.470.000.000.00-600.00%
MSFT210917C001700002020-10-29 11:08AM EDT170.0045.720.000.000.00-700.00%
MSFT210917C001750002020-10-27 3:58PM EDT175.0048.500.000.000.00-200.00%
MSFT210917C001800002020-10-29 11:08AM EDT180.0039.620.000.000.00-36900.00%
MSFT210917C001850002020-10-28 11:15AM EDT185.0036.600.000.000.00-100.00%
MSFT210917C001900002020-10-29 3:43PM EDT190.0033.350.000.000.00-1000.00%
MSFT210917C001950002020-10-29 1:07PM EDT195.0031.200.000.000.00-100.00%
MSFT210917C002000002020-10-29 1:42PM EDT200.0028.250.000.000.00-37600.00%
MSFT210917C002050002020-10-29 3:26PM EDT205.0026.000.000.000.00-1300.05%
MSFT210917C002100002020-10-29 3:50PM EDT210.0023.900.000.000.00-1700.78%
MSFT210917C002150002020-10-29 3:56PM EDT215.0021.000.000.000.00-2801.56%
MSFT210917C002200002020-10-29 3:37PM EDT220.0019.300.000.000.00-3501.56%
MSFT210917C002250002020-10-28 3:55PM EDT225.0017.700.000.000.00-101.56%
MSFT210917C002300002020-10-29 2:47PM EDT230.0016.130.000.000.00-1303.13%
MSFT210917C002350002020-10-29 9:32AM EDT235.0014.750.000.000.00-3103.13%
MSFT210917C002400002020-10-29 1:33PM EDT240.0012.990.000.000.00-403.13%
MSFT210917C002450002020-10-28 2:17PM EDT245.0011.100.000.000.00-103.13%
MSFT210917C002500002020-10-29 3:19PM EDT250.0010.500.000.000.00-31103.13%
MSFT210917C002550002020-10-28 2:14PM EDT255.0010.050.000.000.00-506.25%
MSFT210917C002600002020-10-29 3:49PM EDT260.008.300.000.000.00-7106.25%
MSFT210917C002650002020-10-29 3:22PM EDT265.007.600.000.000.00-15,01306.25%
MSFT210917C002700002020-10-29 10:05AM EDT270.007.260.000.000.00-30006.25%
MSFT210917C002750002020-10-29 1:06PM EDT275.005.950.000.000.00-6006.25%
MSFT210917C002800002020-10-29 3:57PM EDT280.005.500.000.000.00-6606.25%
MSFT210917C002850002020-10-28 10:35AM EDT285.005.900.000.000.00-106.25%
MSFT210917C002900002020-10-29 1:37PM EDT290.004.520.000.000.00-506.25%
MSFT210917C002950002020-10-29 3:57PM EDT295.003.900.000.000.00-30,07906.25%
MSFT210917C003000002020-10-29 3:47PM EDT300.003.500.000.000.00-37306.25%
MSFT210917C003100002020-10-29 3:03PM EDT310.002.930.000.000.00-31806.25%
MSFT210917C003200002020-10-29 3:44PM EDT320.002.370.000.000.00-34012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P001000002020-10-29 11:02AM EDT100.001.180.000.000.00-6012.50%
MSFT210917P001050002020-10-28 10:43AM EDT105.001.450.000.000.00-3012.50%
MSFT210917P001100002020-10-12 2:28PM EDT110.001.180.000.000.00-12012.50%
MSFT210917P001150002020-10-06 2:52PM EDT115.002.180.000.000.00-3012.50%
MSFT210917P001200002020-10-28 12:45PM EDT120.002.300.000.000.00-3012.50%
MSFT210917P001250002020-10-13 1:43PM EDT125.003.000.000.000.00-2012.50%
MSFT210917P001300002020-10-28 1:44PM EDT130.003.550.000.000.00-15012.50%
MSFT210917P001350002020-10-28 10:11AM EDT135.004.150.000.000.00-15012.50%
MSFT210917P001400002020-10-28 3:04PM EDT140.005.000.000.000.00-606.25%
MSFT210917P001450002020-10-12 12:01PM EDT145.005.700.000.000.00-2506.25%
MSFT210917P001500002020-10-29 1:34PM EDT150.006.200.000.000.00-306.25%
MSFT210917P001550002020-10-28 9:52AM EDT155.007.300.000.000.00-106.25%
MSFT210917P001600002020-10-28 12:29PM EDT160.008.960.000.000.00-4306.25%
MSFT210917P001650002020-10-28 10:28AM EDT165.0010.600.000.000.00-706.25%
MSFT210917P001700002020-10-28 12:17PM EDT170.0010.850.000.000.00-7803.13%
MSFT210917P001750002020-10-29 3:43PM EDT175.0012.500.000.000.00-4903.13%
MSFT210917P001800002020-10-29 2:08PM EDT180.0014.480.000.000.00-1003.13%
MSFT210917P001850002020-10-29 9:36AM EDT185.0017.360.000.000.00-103.13%
MSFT210917P001900002020-10-29 12:14PM EDT190.0019.100.000.000.00-57401.56%
MSFT210917P001950002020-10-29 3:56PM EDT195.0021.150.000.000.00-2001.56%
MSFT210917P002000002020-10-29 10:50AM EDT200.0024.070.000.000.00-100.78%
MSFT210917P002050002020-10-29 10:13AM EDT205.0026.650.000.000.00-2700.00%
MSFT210917P002100002020-10-22 3:33PM EDT210.0029.100.000.000.00-100.00%
MSFT210917P002150002020-10-28 3:57PM EDT215.0034.120.000.000.00-400.00%
MSFT210917P002200002020-10-28 3:57PM EDT220.0037.220.000.000.00-300.00%
MSFT210917P002250002020-10-27 1:48PM EDT225.0033.550.000.000.00-100.00%
MSFT210917P002300002020-10-27 12:52PM EDT230.0037.150.000.000.00-300.00%
MSFT210917P002350002020-10-27 1:48PM EDT235.0039.360.000.000.00-100.00%
MSFT210917P002400002020-08-26 10:10AM EDT240.0043.1050.2051.550.00-22837.13%
MSFT210917P002450002020-10-26 3:22PM EDT245.0049.690.000.000.00-100.00%
MSFT210917P002500002020-10-12 11:55AM EDT250.0046.850.000.000.00-100.00%
MSFT210917P002600002020-09-24 10:43AM EDT260.0067.5053.9056.400.00-2717.18%
MSFT210917P002800002020-10-19 12:23PM EDT280.0071.280.000.000.00-100.00%
MSFT210917P002850002020-10-23 9:51AM EDT285.0078.300.000.000.00-400.00%
MSFT210917P002900002020-10-05 12:10AM EDT290.0087.150.000.000.00--00.00%
MSFT210917P002950002020-10-19 12:03AM EDT295.0094.450.000.000.00-800.00%
MSFT210917P003000002020-10-21 12:20PM EDT300.0091.300.000.000.00-1000.00%
MSFT210917P003100002020-10-05 12:10AM EDT310.00108.600.000.000.00-800.00%