UK Markets close in 8 hrs 24 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.22-0.32 (-0.11%)
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 EDT120.00116.55121.65122.200.00-120.00%
MSFT211015C001250002021-05-10 3:28PM EDT125.00123.11128.55129.350.00-120.00%
MSFT211015C001300002021-06-18 11:35AM EDT130.00130.30137.15137.750.00-2180.00%
MSFT211015C001350002021-06-11 1:31PM EDT135.00122.30132.65133.400.00-4150.00%
MSFT211015C001450002021-05-18 1:31PM EDT145.00101.15115.65116.350.00--1560.00%
MSFT211015C001500002021-06-08 2:59PM EDT150.00103.90117.05117.650.00-24640.00%
MSFT211015C001550002021-06-11 12:59PM EDT155.00102.50112.50113.700.00-32630.00%
MSFT211015C001600002021-06-14 11:38AM EDT160.00107.04107.20107.90+8.74+8.89%101830.00%
MSFT211015C001650002021-05-18 12:23PM EDT165.0081.1595.8596.450.00-232030.00%
MSFT211015C001700002021-06-01 12:24PM EDT170.0079.1497.2597.700.00-12040.00%
MSFT211015C001750002021-06-22 3:09PM EDT175.0090.8392.3593.000.00-15690.00%
MSFT211015C001850002021-06-11 2:25PM EDT185.0073.5082.7583.050.00-12800.00%
MSFT211015C001950002021-06-16 10:05AM EDT195.0066.5072.5073.000.00-25730.00%
MSFT211015C002050002021-06-18 9:51AM EDT205.0059.5062.7563.200.00-34270.00%
MSFT211015C002100002021-06-18 10:25AM EDT210.0056.3257.9558.500.00-12740.00%
MSFT211015C002150002021-06-22 10:04AM EDT215.0053.7953.3053.95+2.54+4.96%17320.00%
MSFT211015C002300002021-06-24 11:41AM EDT230.0039.2539.2539.65+0.47+1.21%28360.00%
MSFT211015C002400002021-06-24 10:44AM EDT240.0031.2430.6531.15+1.64+5.54%101,8890.00%
MSFT211015C002450002021-06-23 9:36AM EDT245.0026.9326.7027.05+0.55+2.08%42,8460.00%
MSFT211015C002500002021-06-24 12:20PM EDT250.0023.4423.0523.30+1.48+6.74%294,8520.00%
MSFT211015C002550002021-06-24 11:33AM EDT255.0019.5019.5019.85+1.11+6.04%653,1350.00%
MSFT211015C002600002021-06-24 10:43AM EDT260.0015.9016.4016.65+0.45+2.91%303,8990.00%
MSFT211015C002650002021-06-24 11:42AM EDT265.0013.1213.1513.35+0.52+4.13%1107,5800.00%
MSFT211015C002700002021-06-24 12:20PM EDT270.0010.9010.8011.00+0.85+8.46%3212,5870.00%
MSFT211015C002750002021-06-24 11:10AM EDT275.008.308.258.40+0.40+5.06%652,8600.00%
MSFT211015C002800002021-06-24 11:54AM EDT280.006.606.506.70+0.38+6.11%771,4244.58%
MSFT211015C002850002021-06-24 11:54AM EDT285.004.964.905.10+0.17+3.55%1111,4188.41%
MSFT211015C002950002021-06-24 11:18AM EDT295.002.782.752.90+0.06+2.21%2399611.77%
MSFT211015C003000002021-06-24 11:18AM EDT300.002.102.072.15+0.08+3.96%971,56012.83%
MSFT211015C003050002021-06-24 10:40AM EDT305.001.541.611.740.00-2046414.18%
MSFT211015C003150002021-06-22 2:05PM EDT315.001.060.900.970.00-233015.69%
MSFT211015C003200002021-06-23 12:05PM EDT320.000.790.690.750.00-1023716.47%
MSFT211015C003250002021-06-23 12:52PM EDT325.000.600.590.660.00-692617.66%
MSFT211015C003350002021-06-17 3:07PM EDT335.000.400.410.480.00-255419.56%
MSFT211015C003400002021-06-22 3:28PM EDT340.000.390.320.390.00-310420.24%
MSFT211015C003450002021-06-21 3:45PM EDT345.000.320.300.350.00-2511521.22%
MSFT211015C003600002021-06-22 3:25PM EDT360.000.250.200.280.00-2821424.24%
MSFT211015C003800002021-06-23 3:01PM EDT380.000.170.150.210.00-310027.74%
MSFT211015C003900002021-06-23 11:18AM EDT390.000.170.130.19+0.01+6.25%61,03729.47%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211015P001150002021-06-15 3:46PM EDT115.000.120.070.150.00-1026776.95%
MSFT211015P001200002021-06-22 12:25PM EDT120.000.160.090.170.00-433574.90%
MSFT211015P001250002021-06-22 10:21AM EDT125.000.170.110.200.00-264673.05%
MSFT211015P001300002021-06-23 3:03PM EDT130.000.200.140.210.00-140870.90%
MSFT211015P001350002021-06-24 11:11AM EDT135.000.180.170.22-0.04-18.18%325268.65%
MSFT211015P001400002021-06-24 11:16AM EDT140.000.230.190.28-0.03-11.54%229667.19%
MSFT211015P001450002021-06-08 3:06PM EDT145.000.460.220.310.00-28765.19%
MSFT211015P001500002021-06-23 1:49PM EDT150.000.330.260.330.00-119263.14%
MSFT211015P001550002021-06-23 10:39AM EDT155.000.390.300.370.00-125261.33%
MSFT211015P001600002021-06-24 11:36AM EDT160.000.390.350.41-0.04-9.30%186959.52%
MSFT211015P001700002021-06-21 2:56PM EDT170.000.550.450.490.00-3130455.71%
MSFT211015P001750002021-06-15 11:03AM EDT175.000.590.500.560.00-31,75354.00%
MSFT211015P001850002021-06-15 10:45AM EDT185.000.680.640.66-0.32-32.00%149950.32%
MSFT211015P001900002021-06-24 11:05AM EDT190.000.750.680.75-0.21-21.87%11,76848.88%
MSFT211015P001950002021-06-22 12:52PM EDT195.000.910.800.87-0.11-10.78%101,42547.51%
MSFT211015P002000002021-06-23 1:19PM EDT200.001.040.900.990.00-64,76146.00%
MSFT211015P002050002021-06-24 11:15AM EDT205.001.091.051.10-0.12-9.92%102,60144.26%
MSFT211015P002100002021-06-23 1:43PM EDT210.001.421.201.260.00-243,13742.84%
MSFT211015P002150002021-06-24 10:59AM EDT215.001.501.451.51-0.34-18.48%31,96541.85%
MSFT211015P002200002021-06-24 12:42PM EDT220.001.711.711.74-0.38-18.18%314,39640.49%
MSFT211015P002250002021-06-24 11:13AM EDT225.002.122.032.15-0.23-9.79%21,47939.88%
MSFT211015P002300002021-06-24 11:09AM EDT230.002.622.532.61-0.31-10.58%422,53839.15%
MSFT211015P002350002021-06-24 11:32AM EDT235.003.153.153.25-0.45-12.50%592,27638.79%
MSFT211015P002450002021-06-24 11:17AM EDT245.004.804.604.75-0.57-10.61%2353,53737.65%
MSFT211015P002600002021-06-24 10:50AM EDT260.009.309.009.25-0.88-8.64%104,16138.83%
MSFT211015P002700002021-06-24 12:09PM EDT270.0013.4013.2513.45-1.50-10.07%15941639.88%
MSFT211015P002800002021-06-22 10:18AM EDT280.0019.9019.2519.60-0.95-4.56%211243.04%
MSFT211015P002850002021-06-23 12:31PM EDT285.0024.9022.6023.150.00-45944.90%
MSFT211015P002900002021-06-22 1:15PM EDT290.0029.4026.5026.900.00-235546.78%
MSFT211015P002950002021-05-17 3:15PM EDT295.0052.520.000.000.00-100.00%
MSFT211015P003000002021-06-23 10:19AM EDT300.0036.5535.0535.450.00-54151.28%
MSFT211015P003050002021-06-16 2:15PM EDT305.0051.0539.3039.800.00-83153.39%
MSFT211015P003100002021-06-10 9:57AM EDT310.0046.0944.0044.550.00-23056.12%
MSFT211015P003150002021-06-22 3:48PM EDT315.0050.9048.7549.300.00-129558.73%
MSFT211015P003200002021-06-18 3:05PM EDT320.0060.6552.8553.600.00-139460.12%
MSFT211015P003250002021-06-22 1:02PM EDT325.0060.2558.3059.000.00-2411163.77%
MSFT211015P003300002021-04-28 1:36PM EDT330.0077.1078.3083.000.00-27099.08%
MSFT211015P003350002021-05-03 10:22AM EDT335.0082.7087.6592.000.00-1649109.70%
MSFT211015P003700002021-04-13 10:44AM EDT370.00113.00128.25129.000.00-11133.97%