UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.17+13.06 (+4.21%)
At close: 4:00PM EDT
323.11 -0.06 (-0.02%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211029C001450002021-10-27 3:12PM EDT145.00178.60179.35179.50+13.49+8.17%713484.67%
MSFT211029C001700002021-09-29 11:53AM EDT170.00114.20154.10154.900.00--8402.44%
MSFT211029C001750002021-10-25 3:56PM EDT175.00132.75148.65149.900.00-218373.54%
MSFT211029C001800002021-09-28 2:35PM EDT180.00105.95144.05145.000.00--8372.27%
MSFT211029C001850002021-09-28 2:35PM EDT185.00101.00139.20141.350.00--8390.43%
MSFT211029C001900002021-10-21 1:45PM EDT190.00119.55134.10135.050.00-125344.73%
MSFT211029C001950002021-10-14 9:56AM EDT195.00104.90129.30129.800.00-13329.00%
MSFT211029C002000002021-10-25 12:57PM EDT200.00109.00124.20124.800.00-123312.60%
MSFT211029C002100002021-10-14 3:20PM EDT210.0092.24114.00115.050.00-18286.43%
MSFT211029C002150002021-09-20 12:15AM EDT215.0088.0793.7094.850.00--10.00%
MSFT211029C002200002021-10-19 9:55AM EDT220.0088.80104.10104.800.00-110257.23%
MSFT211029C002250002021-10-26 3:21PM EDT225.0084.8598.6099.900.00-110236.43%
MSFT211029C002300002021-10-26 11:07AM EDT230.0080.8094.2094.950.00-119236.77%
MSFT211029C002350002021-09-29 2:33PM EDT235.0052.3088.6589.900.00--3213.38%
MSFT211029C002400002021-10-27 3:54PM EDT240.0084.3084.2585.00+13.25+18.65%52213.77%
MSFT211029C002450002021-10-27 1:05PM EDT245.0079.9578.7579.80+16.95+26.90%34190.04%
MSFT211029C002500002021-10-27 11:50AM EDT250.0072.8374.0075.10+12.58+20.88%2752187.50%
MSFT211029C002550002021-10-26 10:41AM EDT255.0055.0169.2070.050.00-213177.98%
MSFT211029C002600002021-10-27 3:16PM EDT260.0064.0363.6065.05+13.55+26.84%128157.72%
MSFT211029C002650002021-10-27 12:43PM EDT265.0060.3958.6559.90+14.36+31.20%17188145.12%
MSFT211029C002700002021-10-27 3:36PM EDT270.0054.4354.2054.90+14.53+36.42%31234141.41%
MSFT211029C002725002021-10-27 10:33AM EDT272.5050.0551.7552.25+13.30+36.19%1910134.52%
MSFT211029C002750002021-10-25 1:19PM EDT275.0033.8549.2049.950.00-395130.69%
MSFT211029C002775002021-10-26 12:13PM EDT277.5033.0045.0047.400.00-2620100.39%
MSFT211029C002800002021-10-27 2:26PM EDT280.0045.5043.6544.95+15.09+49.62%34760112.99%
MSFT211029C002825002021-10-27 11:11AM EDT282.5041.3540.0543.80+14.60+54.58%76110.45%
MSFT211029C002850002021-10-27 3:47PM EDT285.0039.3538.6539.85+14.25+56.77%323834100.98%
MSFT211029C002875002021-10-27 12:54PM EDT287.5036.7536.7537.30+13.47+57.86%917101.47%
MSFT211029C002900002021-10-27 3:53PM EDT290.0034.4734.3534.80+13.97+68.15%6071,43396.83%
MSFT211029C002925002021-10-27 3:02PM EDT292.5032.4731.2532.35+14.54+81.09%711885.79%
MSFT211029C002950002021-10-27 3:54PM EDT295.0029.4529.2529.45+14.45+96.33%4062,47981.25%
MSFT211029C002975002021-10-27 3:40PM EDT297.5026.5526.7527.35+12.88+94.22%4319379.30%
MSFT211029C003000002021-10-27 3:54PM EDT300.0024.5524.3024.50+13.75+127.31%1,6733,92071.00%
MSFT211029C003025002021-10-27 3:54PM EDT302.5021.9021.9022.25+12.90+143.33%8571,74068.12%
MSFT211029C003050002021-10-27 3:55PM EDT305.0019.2519.1019.40+12.15+171.13%1,6795,05057.15%
MSFT211029C003075002021-10-27 3:55PM EDT307.5016.7516.6517.00+11.32+208.47%1,5412,36652.59%
MSFT211029C003100002021-10-27 3:55PM EDT310.0014.2513.7514.45+10.50+280.00%13,02013,65548.46%
MSFT211029C003125002021-10-27 3:54PM EDT312.5012.1512.1012.20+9.55+367.31%6,6385,22245.41%
MSFT211029C003150002021-10-27 3:53PM EDT315.009.709.609.70+7.84+421.51%15,29410,27038.82%
MSFT211029C003175002021-10-27 3:54PM EDT317.507.407.257.35+6.08+460.61%16,8067,09933.42%
MSFT211029C003200002021-10-27 3:55PM EDT320.004.955.005.10+4.18+542.86%84,92612,18428.15%
MSFT211029C003225002021-10-27 3:55PM EDT322.503.163.103.20+2.61+474.55%41,8203,13124.43%
MSFT211029C003250002021-10-27 3:55PM EDT325.001.801.841.87+1.43+386.49%90,4284,63422.93%
MSFT211029C003275002021-10-27 3:55PM EDT327.500.991.011.09+0.71+253.57%24,4811,31523.17%
MSFT211029C003300002021-10-27 3:55PM EDT330.000.540.560.57+0.37+217.65%72,9294,46723.07%
MSFT211029C003350002021-10-27 3:55PM EDT335.000.220.210.23+0.10+83.33%14,4062,34626.42%
MSFT211029C003400002021-10-27 3:55PM EDT340.000.120.120.13+0.03+33.33%12,8392,79630.96%
MSFT211029C003450002021-10-27 3:53PM EDT345.000.090.080.09+0.01+12.50%6,62161435.94%
MSFT211029C003500002021-10-27 3:54PM EDT350.000.070.060.07+0.01+16.67%6,2021,33240.82%
MSFT211029C003550002021-10-27 3:52PM EDT355.000.050.040.05+0.01+25.00%2,51051644.92%
MSFT211029C003600002021-10-27 3:33PM EDT360.000.030.020.04-0.02-40.00%1,41141549.22%
MSFT211029C003650002021-10-27 3:51PM EDT365.000.020.020.03-0.03-60.00%1,46416951.95%
MSFT211029C003700002021-10-27 3:40PM EDT370.000.020.010.02-0.01-33.33%1,95832353.91%
MSFT211029C003750002021-10-27 3:15PM EDT375.000.010.010.02-0.01-50.00%5737258.59%
MSFT211029C003800002021-10-27 3:12PM EDT380.000.010.010.02-0.01-50.00%6812563.28%
MSFT211029C003850002021-10-27 2:40PM EDT385.000.010.000.01-0.01-50.00%1,0304662.50%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211029P001450002021-10-18 2:23AM EDT145.000.01-0.010.00--1275.00%
MSFT211029P001500002021-10-26 11:40AM EDT150.000.010.000.010.00-411250.00%
MSFT211029P001750002021-10-15 1:32PM EDT175.000.010.000.010.00-715203.13%
MSFT211029P001800002021-10-18 3:53PM EDT180.000.010.000.010.00-152193.75%
MSFT211029P001850002021-10-11 3:52PM EDT185.000.030.000.010.00-1957187.50%
MSFT211029P001900002021-10-14 10:19AM EDT190.000.010.000.010.00-480175.00%
MSFT211029P001950002021-10-14 3:52PM EDT195.000.020.000.010.00-218168.75%
MSFT211029P002000002021-10-22 1:58PM EDT200.000.010.000.010.00-136162.50%
MSFT211029P002050002021-10-18 1:03PM EDT205.000.010.000.010.00-1501153.13%
MSFT211029P002100002021-10-25 9:31AM EDT210.000.010.000.010.00-1210143.75%
MSFT211029P002150002021-10-25 9:58AM EDT215.000.010.000.010.00-2124137.50%
MSFT211029P002200002021-10-27 3:00PM EDT220.000.010.000.010.00-4359131.25%
MSFT211029P002250002021-10-26 10:46AM EDT225.000.010.000.010.00-1298125.00%
MSFT211029P002300002021-10-27 1:23PM EDT230.000.010.000.010.00-15605115.63%
MSFT211029P002350002021-10-26 3:00PM EDT235.000.010.000.010.00-7579109.38%
MSFT211029P002400002021-10-26 9:43AM EDT240.000.010.000.010.00-50802103.13%
MSFT211029P002450002021-10-26 3:50PM EDT245.000.010.000.010.00-5232996.88%
MSFT211029P002500002021-10-27 12:36PM EDT250.000.010.000.010.00-11,15990.63%
MSFT211029P002550002021-10-27 2:27PM EDT255.000.020.000.01+0.01+100.00%12379984.38%
MSFT211029P002600002021-10-27 3:00PM EDT260.000.030.000.01+0.01+50.00%151,87876.56%
MSFT211029P002650002021-10-27 12:56PM EDT265.000.010.000.01-0.02-66.67%441,81870.31%
MSFT211029P002675002021-10-27 12:37PM EDT267.500.010.000.01-0.02-66.67%15220367.19%
MSFT211029P002700002021-10-27 2:48PM EDT270.000.010.000.01-0.03-75.00%2833,06164.06%
MSFT211029P002725002021-10-27 3:45PM EDT272.500.010.000.01-0.04-80.00%25017160.94%
MSFT211029P002750002021-10-27 3:37PM EDT275.000.020.000.01-0.04-66.67%1,1684,56157.81%
MSFT211029P002775002021-10-27 3:27PM EDT277.500.020.010.02-0.05-71.43%24249660.94%
MSFT211029P002800002021-10-27 3:44PM EDT280.000.010.010.02-0.06-85.71%1,9283,08057.81%
MSFT211029P002825002021-10-27 3:40PM EDT282.500.020.010.02-0.08-80.00%6041,74254.69%
MSFT211029P002850002021-10-27 3:40PM EDT285.000.030.010.03-0.12-80.00%2,1393,47753.13%
MSFT211029P002875002021-10-27 3:50PM EDT287.500.020.020.03-0.16-88.89%2,0482,88350.78%
MSFT211029P002900002021-10-27 3:51PM EDT290.000.030.020.04-0.22-88.00%3,2685,19950.00%
MSFT211029P002925002021-10-27 3:54PM EDT292.500.040.030.04-0.32-88.89%1,1122,23946.48%
MSFT211029P002950002021-10-27 3:55PM EDT295.000.040.040.05-0.47-92.16%3,7925,96444.34%
MSFT211029P002975002021-10-27 3:52PM EDT297.500.060.050.06-0.61-91.04%2,2533,57041.80%
MSFT211029P003000002021-10-27 3:53PM EDT300.000.070.060.07-1.00-93.46%6,5499,15638.97%
MSFT211029P003025002021-10-27 3:48PM EDT302.500.080.080.09-1.45-94.77%3,4523,82436.62%
MSFT211029P003050002021-10-27 3:54PM EDT305.000.100.090.10-2.07-95.39%7,9554,34533.30%
MSFT211029P003075002021-10-27 3:55PM EDT307.500.110.110.13-2.94-96.39%4,9083,56530.71%
MSFT211029P003100002021-10-27 3:55PM EDT310.000.150.140.15-3.95-96.34%13,1995,55927.30%
MSFT211029P003125002021-10-27 3:50PM EDT312.500.200.190.21-5.25-96.33%4,90667024.71%
MSFT211029P003150002021-10-27 3:55PM EDT315.000.300.280.30-6.57-95.63%11,21027322.02%
MSFT211029P003175002021-10-27 3:55PM EDT317.500.470.450.46-8.18-94.57%12,1259719.34%
MSFT211029P003200002021-10-27 3:55PM EDT320.000.840.800.83-9.16-91.60%17,15319517.48%
MSFT211029P003225002021-10-27 3:54PM EDT322.501.461.421.44-10.97-88.25%16,267915.03%
MSFT211029P003250002021-10-27 3:55PM EDT325.002.632.602.67-12.66-82.80%8,9645613.58%
MSFT211029P003275002021-10-27 3:54PM EDT327.504.244.254.35-13.66-76.31%1,983107.42%
MSFT211029P003300002021-10-27 3:51PM EDT330.006.006.106.25-14.40-70.59%974790.00%
MSFT211029P003350002021-10-27 3:53PM EDT335.0010.8010.6510.80-15.57-59.04%10060.00%
MSFT211029P003400002021-10-27 3:13PM EDT340.0016.7515.4015.90-12.80-43.32%7045000.00%
MSFT211029P003450002021-10-27 3:04PM EDT345.0020.2020.3021.10-16.80-45.41%2750.00%
MSFT211029P003500002021-10-27 3:51PM EDT350.0025.5025.2026.25-23.00-47.42%620.00%
MSFT211029P003700002021-10-27 2:19PM EDT370.0044.7045.2046.30-31.00-40.95%300.00%
MSFT211029P003750002021-10-27 3:01PM EDT375.0050.2050.7050.85-15.70-23.82%12190.00%
MSFT211029P003850002021-10-27 12:38PM EDT385.0060.2560.6560.85-15.65-20.62%2070.00%