UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.15+5.12 (+2.11%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015C001150002021-03-03 10:35AM EDT115.00118.00127.50128.400.00--00.00%
MSFT211015C001200002021-03-02 10:35AM EDT120.00116.55122.55123.450.00-120.00%
MSFT211015C001250002021-05-10 3:28PM EDT125.00123.11120.90125.300.00-1269.41%
MSFT211015C001300002021-04-29 11:42AM EDT130.00120.80116.05120.500.00-11667.33%
MSFT211015C001350002021-02-26 11:22AM EDT135.0097.95101.65103.350.00-130.00%
MSFT211015C001400002021-05-05 3:14PM EDT140.00107.04106.10110.600.00-215861.35%
MSFT211015C001500002021-05-13 12:22PM EDT150.0094.2596.35100.900.00-2556.76%
MSFT211015C001550002021-05-14 12:21PM EDT155.0093.5793.2594.15+8.70+10.25%379942.82%
MSFT211015C001600002021-05-12 3:58PM EDT160.0080.0486.5090.950.00-15617151.03%
MSFT211015C001650002021-05-12 1:01PM EDT165.0076.1881.7086.200.00-5919749.27%
MSFT211015C001700002021-05-14 11:35AM EDT170.0078.8076.9081.50+7.55+10.60%413247.66%
MSFT211015C001750002021-05-14 11:35AM EDT175.0074.0072.2074.80+5.00+7.25%146137.23%
MSFT211015C001800002021-05-13 10:33AM EDT180.0070.4068.6570.55+4.10+6.18%54638.27%
MSFT211015C001850002021-05-13 11:49AM EDT185.0061.1063.9565.600.00-105835.93%
MSFT211015C001900002021-05-14 3:23PM EDT190.0060.4559.2561.15+5.41+9.83%115035.43%
MSFT211015C001950002021-05-11 1:57PM EDT195.0052.8055.1556.000.00-15732.34%
MSFT211015C002000002021-05-13 2:38PM EDT200.0047.6450.8551.500.00-41,36031.40%
MSFT211015C002050002021-05-13 9:41AM EDT205.0042.5346.4047.050.00-943330.38%
MSFT211015C002100002021-05-10 2:10PM EDT210.0039.6141.8542.750.00-118629.54%
MSFT211015C002150002021-05-13 10:55AM EDT215.0036.8137.6538.55+0.51+1.40%669828.67%
MSFT211015C002200002021-05-14 2:39PM EDT220.0034.6333.8534.55+4.63+15.43%526327.96%
MSFT211015C002250002021-05-14 10:29AM EDT225.0029.5630.1030.50+1.01+3.54%122926.87%
MSFT211015C002300002021-05-14 3:34PM EDT230.0026.8026.4527.00+1.80+7.20%774826.51%
MSFT211015C002350002021-05-14 11:43AM EDT235.0023.7122.9523.45+2.01+9.26%953325.71%
MSFT211015C002400002021-05-14 3:44PM EDT240.0020.1519.8020.25+1.55+8.33%1001,59825.15%
MSFT211015C002450002021-05-14 3:52PM EDT245.0017.6016.9017.30+1.60+10.00%1261,26324.63%
MSFT211015C002500002021-05-14 3:53PM EDT250.0014.9514.2014.70+1.50+11.15%8861,44024.28%
MSFT211015C002550002021-05-14 2:32PM EDT255.0012.3511.9012.35+1.60+14.88%861,07023.93%
MSFT211015C002600002021-05-14 3:53PM EDT260.0010.359.8510.20+0.65+6.70%572,69923.50%
MSFT211015C002650002021-05-14 2:55PM EDT265.008.608.058.45+0.55+6.83%1821,65223.31%
MSFT211015C002700002021-05-14 2:53PM EDT270.007.006.506.80+0.58+9.03%1961,56922.91%
MSFT211015C002750002021-05-14 3:46PM EDT275.005.465.205.55-0.04-0.73%1571,63222.82%
MSFT211015C002800002021-05-14 3:49PM EDT280.004.454.204.50+0.10+2.30%3488322.75%
MSFT211015C002850002021-05-14 3:33PM EDT285.003.503.353.65-0.10-2.78%601,08422.75%
MSFT211015C002900002021-05-14 3:21PM EDT290.002.822.532.91+0.12+4.44%21,03822.68%
MSFT211015C002950002021-05-13 11:50AM EDT295.002.252.182.33+0.07+3.21%231922.68%
MSFT211015C003000002021-05-14 3:15PM EDT300.001.871.751.90-0.08-4.10%3786122.83%
MSFT211015C003050002021-05-11 9:30AM EDT305.001.501.421.540.00-228122.96%
MSFT211015C003100002021-05-14 2:52PM EDT310.001.251.151.28-0.08-6.02%541423.24%
MSFT211015C003150002021-05-13 1:55PM EDT315.001.060.861.050.00-5034723.43%
MSFT211015C003200002021-05-13 1:55PM EDT320.000.890.790.900.00-319623.83%
MSFT211015C003250002021-05-13 1:55PM EDT325.000.760.590.770.00-9181624.20%
MSFT211015C003300002021-05-13 1:41PM EDT330.000.660.520.660.00-2422524.56%
MSFT211015C003350002021-05-10 3:29PM EDT335.000.550.470.580.00-51425.00%
MSFT211015C003400002021-05-13 2:41PM EDT340.000.560.380.520.00-29425.51%
MSFT211015C003450002021-05-12 2:27PM EDT345.000.450.300.460.00-17025.93%
MSFT211015C003500002021-05-11 3:38PM EDT350.000.430.270.420.00-123326.47%
MSFT211015C003600002021-05-06 2:11PM EDT360.000.350.220.360.00-313927.59%
MSFT211015C003700002021-05-13 11:35AM EDT370.000.270.210.310.00-18528.61%
MSFT211015C003800002021-04-29 3:39PM EDT380.000.280.160.280.00-23829.79%
MSFT211015C003900002021-05-10 9:30AM EDT390.000.280.150.250.00-123330.81%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001150002021-05-12 2:30PM EDT115.000.460.330.410.00-16832956.03%
MSFT211015P001200002021-05-12 2:30PM EDT120.000.540.380.560.00-33336155.13%
MSFT211015P001250002021-05-14 3:58PM EDT125.000.470.400.66-0.09-16.07%25042053.32%
MSFT211015P001300002021-05-07 12:58PM EDT130.000.450.510.740.00-139751.98%
MSFT211015P001350002021-05-06 10:05AM EDT135.000.600.580.820.00-123950.22%
MSFT211015P001400002021-05-13 11:10AM EDT140.000.840.630.910.00-227849.87%
MSFT211015P001450002021-05-12 1:51PM EDT145.001.040.751.000.00-608548.05%
MSFT211015P001500002021-05-13 12:39PM EDT150.001.080.831.100.00-619346.28%
MSFT211015P001550002021-05-14 10:57AM EDT155.001.030.961.22+0.06+6.19%424744.63%
MSFT211015P001600002021-05-13 11:08AM EDT160.001.341.081.370.00-275743.12%
MSFT211015P001650002021-05-12 12:15PM EDT165.001.631.231.690.00-929942.54%
MSFT211015P001700002021-05-12 2:17PM EDT170.001.901.401.850.00-1026040.85%
MSFT211015P001750002021-05-14 1:00PM EDT175.001.631.601.95-0.82-33.47%21,69438.81%
MSFT211015P001800002021-05-14 9:35AM EDT180.002.091.832.18-0.53-20.23%117237.34%
MSFT211015P001850002021-05-14 10:40AM EDT185.002.262.102.42-0.65-22.34%435935.83%
MSFT211015P001900002021-05-14 3:52PM EDT190.002.432.422.79-0.75-23.58%51,77234.71%
MSFT211015P001950002021-05-14 3:25PM EDT195.002.882.803.15-0.06-2.04%11,32733.37%
MSFT211015P002000002021-05-14 3:47PM EDT200.003.303.303.60-1.22-26.99%124,65732.18%
MSFT211015P002050002021-05-14 2:38PM EDT205.003.903.854.05-1.25-24.27%562,51630.82%
MSFT211015P002100002021-05-14 1:55PM EDT210.004.554.554.85-1.50-24.79%1693,13730.18%
MSFT211015P002150002021-05-14 1:50PM EDT215.005.455.305.65-1.66-23.35%981,96229.25%
MSFT211015P002200002021-05-14 3:41PM EDT220.006.376.306.55-1.88-22.79%1144,38028.29%
MSFT211015P002250002021-05-14 11:41AM EDT225.007.407.407.80-2.73-26.95%401,50727.75%
MSFT211015P002300002021-05-14 3:49PM EDT230.008.658.909.20-2.36-21.44%182,41627.15%
MSFT211015P002350002021-05-14 2:49PM EDT235.0010.2510.3010.65-2.53-19.80%21,35326.32%
MSFT211015P002400002021-05-14 3:58PM EDT240.0012.2212.0512.75-2.53-17.15%1972,65626.22%
MSFT211015P002450002021-05-14 12:45PM EDT245.0014.5014.1014.60-3.59-19.85%61,94925.36%
MSFT211015P002500002021-05-14 1:14PM EDT250.0016.5516.5016.95-3.41-17.08%131,67624.92%
MSFT211015P002550002021-05-14 11:43AM EDT255.0019.4519.1020.20-3.80-16.34%1071025.51%
MSFT211015P002600002021-05-14 1:14PM EDT260.0022.1721.9523.05-6.03-21.38%158125.11%
MSFT211015P002650002021-05-12 10:50AM EDT265.0025.1525.1525.70-3.82-13.19%236724.00%
MSFT211015P002700002021-04-29 12:07PM EDT270.0029.3028.6029.500.00-1016724.41%
MSFT211015P002750002021-04-29 2:12PM EDT275.0031.6532.3033.200.00-72524.33%
MSFT211015P002800002021-05-03 12:52PM EDT280.0034.3036.3036.900.00-17823.89%
MSFT211015P002850002021-05-04 2:35PM EDT285.0042.7540.5041.350.00-213024.64%
MSFT211015P002900002021-04-26 2:57PM EDT290.0035.2044.7045.650.00-81024.85%
MSFT211015P002950002021-05-07 11:32AM EDT295.0044.6049.2050.450.00-13526.04%
MSFT211015P003000002021-04-27 2:45PM EDT300.0043.0053.7554.650.00-11125.54%
MSFT211015P003050002021-04-29 11:11AM EDT305.0057.6058.2059.750.00--427.30%
MSFT211015P003100002021-04-28 3:11PM EDT310.0057.0563.1564.650.00-101228.46%
MSFT211015P003150002021-05-03 10:38AM EDT315.0063.4067.9569.300.00-157328.77%
MSFT211015P003200002021-05-07 2:53PM EDT320.0068.4772.0574.400.00-18130.41%
MSFT211015P003250002021-04-22 10:35AM EDT325.0066.1575.9580.350.00-89234.57%
MSFT211015P003300002021-04-28 1:36PM EDT330.0077.1080.9085.100.00-27035.15%
MSFT211015P003350002021-05-03 10:22AM EDT335.0082.7085.7590.000.00-164936.11%
MSFT211015P003400002021-04-26 2:28PM EDT340.0080.0590.6595.100.00-83137.65%
MSFT211015P003700002021-04-13 10:44AM EDT370.00113.00127.40128.300.00-1152.48%