UK markets close in 5 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.35+3.41 (+1.60%)
At close: 4:00PM EDT

214.90 -1.45 (-0.67%)
Before hours: 5:50AM EDT

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C001000002020-07-23 11:47AM EDT100.00112.100.000.000.00-200.00%
MSFT210917C001050002020-07-22 1:02PM EDT105.00106.400.000.000.00-100.00%
MSFT210917C001100002020-07-29 12:34PM EDT110.0094.830.000.000.00-200.00%
MSFT210917C001150002020-07-09 8:13PM EDT115.0047.3995.1096.750.00-210.00%
MSFT210917C001200002020-07-27 3:23PM EDT120.0086.000.000.000.00-100.00%
MSFT210917C001250002020-07-02 3:09PM EDT125.0084.8780.0085.000.00-250.00%
MSFT210917C001300002020-07-30 1:16PM EDT130.0077.080.000.000.00-600.00%
MSFT210917C001350002020-08-05 3:14PM EDT135.0082.010.000.000.00-1100.00%
MSFT210917C001400002020-07-31 3:48PM EDT140.0068.400.000.000.00-700.00%
MSFT210917C001450002020-07-13 12:04PM EDT145.0075.850.000.000.00-400.00%
MSFT210917C001500002020-07-24 12:23PM EDT150.0059.020.000.000.00-100.00%
MSFT210917C001550002020-08-03 3:58PM EDT155.0063.980.000.000.00-200.00%
MSFT210917C001600002020-08-05 3:14PM EDT160.0062.750.000.000.00-400.00%
MSFT210917C001650002020-08-03 2:45PM EDT165.0056.450.000.000.00-200.00%
MSFT210917C001700002020-08-03 2:52PM EDT170.0057.750.000.000.00-300.00%
MSFT210917C001750002020-08-06 11:59AM EDT175.0051.570.000.000.00-300.00%
MSFT210917C001800002020-08-04 3:18PM EDT180.0047.150.000.000.00-11800.00%
MSFT210917C001850002020-08-04 3:07PM EDT185.0045.350.000.000.00-100.00%
MSFT210917C001900002020-08-05 2:59PM EDT190.0042.000.000.000.00-100.00%
MSFT210917C001950002020-08-06 11:04AM EDT195.0038.920.000.000.00-100.00%
MSFT210917C002000002020-08-06 3:19PM EDT200.0038.500.000.000.00-1700.00%
MSFT210917C002100002020-08-06 3:54PM EDT210.0033.000.000.000.00-3100.00%
MSFT210917C002200002020-08-06 12:07PM EDT220.0028.000.000.000.00-300.39%
MSFT210917C002300002020-08-06 3:43PM EDT230.0023.850.000.000.00-1201.56%
MSFT210917C002400002020-08-06 3:28PM EDT240.0020.200.000.000.00-1201.56%
MSFT210917C002500002020-08-06 3:54PM EDT250.0017.100.000.000.00-2203.13%
MSFT210917C002600002020-08-06 3:29PM EDT260.0014.300.000.000.00-8203.13%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P001000002020-08-03 1:00PM EDT100.001.400.000.000.00-7012.50%
MSFT210917P001050002020-08-03 11:57AM EDT105.001.610.000.000.00-4012.50%
MSFT210917P001100002020-07-28 1:59PM EDT110.002.300.000.000.00-1012.50%
MSFT210917P001150002020-07-02 3:50PM EDT115.002.802.433.800.00-29347.38%
MSFT210917P001200002020-07-23 11:10AM EDT120.003.200.000.000.00-3012.50%
MSFT210917P001250002020-07-20 2:56PM EDT125.004.000.000.000.00-1012.50%
MSFT210917P001300002020-08-04 11:18AM EDT130.004.350.000.000.00-10012.50%
MSFT210917P001350002020-08-03 11:51AM EDT135.004.450.000.000.00-3012.50%
MSFT210917P001400002020-07-27 2:44PM EDT140.006.270.000.000.00-1006.25%
MSFT210917P001450002020-08-04 9:38AM EDT145.006.300.000.000.00-206.25%
MSFT210917P001500002020-07-31 9:58AM EDT150.008.580.000.000.00-106.25%
MSFT210917P001550002020-07-28 10:23AM EDT155.009.750.000.000.00-1006.25%
MSFT210917P001600002020-08-03 1:09PM EDT160.008.960.000.000.00-206.25%
MSFT210917P001650002020-08-05 11:49AM EDT165.0011.710.000.000.00-606.25%
MSFT210917P001700002020-08-03 9:33AM EDT170.0012.390.000.000.00-506.25%
MSFT210917P001750002020-08-04 1:17PM EDT175.0014.340.000.000.00-803.13%
MSFT210917P001800002020-08-06 1:44PM EDT180.0016.270.000.000.00-1403.13%
MSFT210917P001850002020-08-03 3:57PM EDT185.0016.500.000.000.00-8403.13%
MSFT210917P001900002020-08-05 3:37PM EDT190.0020.600.000.000.00-203.13%
MSFT210917P001950002020-08-04 1:17PM EDT195.0021.940.000.000.00-801.56%
MSFT210917P002000002020-08-06 1:44PM EDT200.0024.150.000.000.00-1401.56%
MSFT210917P002100002020-08-05 1:14PM EDT210.0029.400.000.000.00-9900.78%
MSFT210917P002200002020-08-06 2:07PM EDT220.0033.900.000.000.00-300.00%
MSFT210917P002300002020-07-10 2:34PM EDT230.0041.000.000.000.00-100.00%
MSFT210917P002400002020-07-14 10:11AM EDT240.0052.400.000.000.00-200.00%
MSFT210917P002500002020-07-28 9:44AM EDT250.0058.820.000.000.00-100.00%
MSFT210917P002600002020-08-04 10:34AM EDT260.0062.000.000.000.00-200.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more