UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
323.87+13.76 (+4.44%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C001200002021-10-19 9:44AM EDT120.00188.65201.85204.600.00-564190.43%
MSFT211119C001250002021-08-19 10:52AM EDT125.00166.70173.30177.500.00-161470.00%
MSFT211119C001300002021-10-18 10:23AM EDT130.00173.90191.85194.500.00-367172.27%
MSFT211119C001350002021-10-19 9:44AM EDT135.00173.60186.85189.700.00-960172.95%
MSFT211119C001400002021-09-28 9:44AM EDT140.00148.10180.65184.550.00-754161.23%
MSFT211119C001450002021-09-28 10:06AM EDT145.00142.70176.85179.750.00-971161.57%
MSFT211119C001500002021-09-28 3:58PM EDT150.00150.85171.85174.500.00-530147.36%
MSFT211119C001550002021-10-18 10:23AM EDT155.00148.90166.85169.500.00-326141.60%
MSFT211119C001600002021-10-06 10:02AM EDT160.00126.45161.90164.500.00-252136.08%
MSFT211119C001650002021-10-06 9:34AM EDT165.00135.80156.85159.600.00-640133.84%
MSFT211119C001700002021-09-22 11:16AM EDT170.00129.00138.15139.950.00-1480.00%
MSFT211119C001750002021-10-20 10:06AM EDT175.00132.70146.95149.500.00-140120.46%
MSFT211119C001800002021-10-08 9:50AM EDT180.00115.55141.95144.500.00-247115.53%
MSFT211119C001850002021-10-06 10:43AM EDT185.00115.90135.85139.500.00-796110.74%
MSFT211119C001900002021-10-08 9:58AM EDT190.00113.50131.90134.500.00-889106.06%
MSFT211119C001950002021-10-18 10:20AM EDT195.00109.05126.95129.350.00-79697.17%
MSFT211119C002000002021-10-27 11:28AM EDT200.00123.03121.95124.50+12.25+11.06%325197.02%
MSFT211119C002050002021-10-26 12:27PM EDT205.00105.75116.05119.700.00-27597.12%
MSFT211119C002100002021-10-26 1:01PM EDT210.00101.00110.80114.600.00-1323690.63%
MSFT211119C002150002021-10-21 11:30AM EDT215.0093.39107.10109.650.00-215287.35%
MSFT211119C002200002021-10-18 2:01PM EDT220.00101.50101.25104.30+13.83+15.78%315475.24%
MSFT211119C002250002021-10-15 12:25PM EDT225.0083.1295.8099.500.00-1016576.03%
MSFT211119C002300002021-10-26 3:54PM EDT230.0080.0090.8094.550.00-714473.05%
MSFT211119C002350002021-10-25 3:29PM EDT235.0073.5086.8589.650.00-1821870.90%
MSFT211119C002400002021-10-25 1:02PM EDT240.0079.5080.9084.50+10.34+14.95%226864.36%
MSFT211119C002450002021-10-22 3:56PM EDT245.0063.1375.7079.400.00-551058.77%
MSFT211119C002500002021-10-27 9:48AM EDT250.0069.4471.1073.80+9.20+15.27%231,0690.00%
MSFT211119C002550002021-10-25 10:37AM EDT255.0066.6366.4069.60+10.96+19.69%31,71554.74%
MSFT211119C002600002021-10-26 2:26PM EDT260.0063.3262.2564.45+13.12+26.14%381,97648.83%
MSFT211119C002650002021-10-27 11:37AM EDT265.0058.0557.8058.50+13.05+29.00%771,7160.00%
MSFT211119C002700002021-10-27 12:05PM EDT270.0052.7252.5553.00+12.42+30.82%2602,4780.00%
MSFT211119C002750002021-10-27 11:06AM EDT275.0047.4247.5047.85+11.91+33.54%892,5260.00%
MSFT211119C002775002021-10-27 9:42AM EDT277.5042.0045.1545.65+11.50+37.70%15170.00%
MSFT211119C002800002021-10-27 12:04PM EDT280.0043.1042.5042.95+12.33+40.07%2642,9520.00%
MSFT211119C002825002021-10-27 10:04AM EDT282.5036.8039.8540.30+10.80+41.54%120.00%
MSFT211119C002850002021-10-27 11:54AM EDT285.0037.8137.8038.15+12.11+47.12%1003,2780.00%
MSFT211119C002875002021-10-22 3:59PM EDT287.5030.6635.1535.55+7.63+33.13%1250.00%
MSFT211119C002900002021-10-27 12:04PM EDT290.0033.3032.9033.25+11.86+55.32%1,0336,7450.00%
MSFT211119C002925002021-10-27 10:00AM EDT292.5027.7530.2030.50+7.90+39.80%3100.00%
MSFT211119C002950002021-10-27 12:04PM EDT295.0028.5527.6528.05+11.50+67.45%5276,3980.00%
MSFT211119C002975002021-10-27 10:46AM EDT297.5027.2525.3025.75+12.63+86.39%362960.00%
MSFT211119C003000002021-10-27 12:07PM EDT300.0023.1023.1023.30+10.22+79.35%1,72511,9080.00%
MSFT211119C003025002021-10-27 9:30AM EDT302.5022.8020.6021.00+11.55+102.67%475530.00%
MSFT211119C003050002021-10-27 11:58AM EDT305.0018.3118.5518.80+8.94+95.41%1,6388,8360.00%
MSFT211119C003075002021-10-27 11:52AM EDT307.5016.3016.4016.55+8.60+111.69%2361,67111.94%
MSFT211119C003100002021-10-27 12:06PM EDT310.0014.1514.0514.15+7.85+124.60%4,06020,21511.45%
MSFT211119C003125002021-10-27 12:01PM EDT312.5012.5512.2512.40+7.55+151.00%5941,29614.34%
MSFT211119C003150002021-10-27 12:06PM EDT315.0010.3510.2510.35+6.22+150.61%3,12929,29314.15%
MSFT211119C003175002021-10-27 12:03PM EDT317.509.008.508.65+5.75+176.92%1,04589014.66%
MSFT211119C003200002021-10-27 12:06PM EDT320.007.067.007.10+4.59+185.83%6,5589,04614.95%
MSFT211119C003250002021-10-27 12:05PM EDT325.004.654.454.50+3.15+210.00%7,0188,61415.20%
MSFT211119C003300002021-10-27 12:05PM EDT330.002.812.692.72+1.97+234.52%11,49310,36415.61%
MSFT211119C003350002021-10-27 11:57AM EDT335.001.541.601.62+1.03+201.96%4,5919,06316.26%
MSFT211119C003400002021-10-27 12:06PM EDT340.000.950.940.96+0.57+150.00%5,3847,11016.98%
MSFT211119C003450002021-10-27 12:00PM EDT345.000.620.590.61+0.40+181.82%1,13087018.04%
MSFT211119C003500002021-10-27 12:04PM EDT350.000.420.410.42+0.25+147.06%5,48216,38119.32%
MSFT211119C003550002021-10-27 12:02PM EDT355.000.310.300.32+0.17+121.43%1131,13120.87%
MSFT211119C003600002021-10-27 11:44AM EDT360.000.240.230.24+0.15+166.67%78494022.22%
MSFT211119C003650002021-10-27 11:26AM EDT365.000.220.190.20+0.15+214.29%6014723.83%
MSFT211119C003700002021-10-27 12:00PM EDT370.000.160.150.16+0.10+166.67%46051425.20%
MSFT211119C003750002021-10-27 11:23AM EDT375.000.170.130.15+0.12+240.00%7911027.05%
MSFT211119C003800002021-10-27 11:39AM EDT380.000.120.110.13+0.08+200.00%22254828.52%
MSFT211119C003850002021-10-22 10:56AM EDT385.000.120.100.11+0.09+300.00%13145729.79%
MSFT211119C003900002021-10-18 2:50PM EDT390.000.060.090.10-0.05-45.45%6134231.30%
MSFT211119C003950002021-10-27 10:58AM EDT395.000.080.080.10+0.05+166.67%12430533.11%
MSFT211119C004000002021-10-27 11:33AM EDT400.000.080.070.08+0.06+300.00%1,27845533.99%
MSFT211119C004050002021-10-27 11:33AM EDT405.000.060.060.07+0.03+100.00%170235.16%
MSFT211119C004100002021-10-27 11:15AM EDT410.000.050.050.07+0.03+150.00%2388736.91%
MSFT211119C004150002021-10-27 9:39AM EDT415.000.030.040.06+0.02+200.00%1658437.89%
MSFT211119C004200002021-10-27 9:40AM EDT420.000.030.040.080.00-21914940.72%
MSFT211119C004250002021-10-27 12:00PM EDT425.000.040.030.04-0.01-20.00%1189539.26%
MSFT211119C004300002021-10-27 9:36AM EDT430.000.030.030.04+0.02+200.00%12038240.82%
MSFT211119C004350002021-10-27 9:43AM EDT435.000.030.010.08+0.02+200.00%156145.51%
MSFT211119C004400002021-10-25 2:28PM EDT440.000.030.020.030.00-1017442.58%
MSFT211119C004450002021-10-26 9:50AM EDT445.000.030.020.08+0.01+50.00%410648.54%
MSFT211119C004500002021-10-26 10:25AM EDT450.000.020.010.02+0.01+100.00%137543.75%
MSFT211119C004550002021-09-30 2:26PM EDT455.000.020.010.030.00-11,22646.48%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119P001200002021-10-07 11:37AM EDT120.000.020.000.010.00-1783112.50%
MSFT211119P001250002021-10-06 11:26AM EDT125.000.030.000.050.00-10390124.22%
MSFT211119P001300002021-10-07 11:32AM EDT130.000.020.000.010.00-11,275106.25%
MSFT211119P001350002021-10-07 9:38AM EDT135.000.010.000.050.00-1218114.84%
MSFT211119P001400002021-10-20 3:24PM EDT140.000.010.000.010.00-201,25096.88%
MSFT211119P001450002021-10-20 3:21PM EDT145.000.010.000.010.00-133393.75%
MSFT211119P001500002021-10-22 3:42PM EDT150.000.020.000.010.00-1560789.06%
MSFT211119P001550002021-10-22 2:36PM EDT155.000.020.000.060.00-1550198.83%
MSFT211119P001600002021-10-20 12:32PM EDT160.000.010.000.05-0.01-50.00%158093.36%
MSFT211119P001650002021-10-25 10:12AM EDT165.000.010.000.050.00-145189.45%
MSFT211119P001700002021-10-27 9:39AM EDT170.000.020.000.050.00-2542685.94%
MSFT211119P001750002021-10-22 10:38AM EDT175.000.020.010.070.00-168085.94%
MSFT211119P001800002021-10-22 10:38AM EDT180.000.020.010.050.00-2098079.69%
MSFT211119P001850002021-10-21 12:27PM EDT185.000.010.010.060.00-51,32477.73%
MSFT211119P001900002021-10-26 12:47PM EDT190.000.020.010.02-0.01-33.33%581968.75%
MSFT211119P001950002021-10-27 11:59AM EDT195.000.020.010.02-0.01-33.33%1187765.63%
MSFT211119P002000002021-10-26 2:56PM EDT200.000.020.010.02-0.01-33.33%52,44362.50%
MSFT211119P002050002021-10-25 11:31AM EDT205.000.020.010.02-0.01-33.33%51,37359.38%
MSFT211119P002100002021-10-27 10:48AM EDT210.000.010.000.06-0.10-90.91%61,09960.16%
MSFT211119P002150002021-10-26 12:47PM EDT215.000.030.000.06-0.01-25.00%162,42157.03%
MSFT211119P002200002021-10-27 10:11AM EDT220.000.020.010.02-0.05-71.43%1003,58150.78%
MSFT211119P002250002021-10-27 12:02PM EDT225.000.030.020.03-0.04-57.14%781,98550.39%
MSFT211119P002300002021-10-27 9:57AM EDT230.000.050.020.03-0.11-68.75%1282,20848.44%
MSFT211119P002350002021-10-27 11:17AM EDT235.000.040.030.04-0.13-76.47%2042,39847.07%
MSFT211119P002400002021-10-27 11:42AM EDT240.000.030.030.05-0.12-80.00%1595,13045.31%
MSFT211119P002450002021-10-27 12:00PM EDT245.000.060.050.06-0.08-57.14%1,0648,51743.36%
MSFT211119P002500002021-10-27 12:04PM EDT250.000.070.060.07-0.13-65.00%5396,18141.21%
MSFT211119P002550002021-10-27 11:52AM EDT255.000.080.080.09-0.14-63.64%1618,85239.55%
MSFT211119P002600002021-10-27 11:58AM EDT260.000.100.100.11-0.16-61.54%4805,41637.60%
MSFT211119P002650002021-10-27 11:59AM EDT265.000.130.130.15-0.19-59.38%2256,50836.23%
MSFT211119P002700002021-10-27 11:57AM EDT270.000.160.160.18-0.26-61.90%39211,28634.18%
MSFT211119P002750002021-10-27 11:39AM EDT275.000.210.220.23-0.35-62.50%8926,56432.42%
MSFT211119P002775002021-10-27 11:18AM EDT277.500.210.240.25-0.49-70.00%5724331.32%
MSFT211119P002800002021-10-27 11:56AM EDT280.000.260.270.28-0.85-76.58%1,12310,96430.37%
MSFT211119P002825002021-10-27 11:15AM EDT282.500.300.310.32-0.61-67.03%28322229.49%
MSFT211119P002850002021-10-27 11:57AM EDT285.000.350.350.37-0.71-66.98%1,6276,05928.66%
MSFT211119P002875002021-10-27 11:15AM EDT287.500.370.400.42-0.94-71.76%34045927.71%
MSFT211119P002900002021-10-27 12:03PM EDT290.000.470.470.48-1.02-68.46%2,2628,82826.78%
MSFT211119P002925002021-10-27 12:06PM EDT292.500.550.540.55-1.62-74.65%42356025.86%
MSFT211119P002950002021-10-27 11:54AM EDT295.000.620.630.65-1.52-71.03%1,5266,06525.09%
MSFT211119P002975002021-10-27 12:05PM EDT297.500.760.760.77-1.88-71.21%42082724.32%
MSFT211119P003000002021-10-27 12:02PM EDT300.000.900.900.92-2.25-71.43%2,4135,46223.57%
MSFT211119P003025002021-10-27 12:04PM EDT302.501.091.101.11-2.78-71.83%47681322.89%
MSFT211119P003050002021-10-27 12:02PM EDT305.001.331.341.36-3.47-72.29%1,2073,52722.30%
MSFT211119P003075002021-10-27 12:00PM EDT307.501.631.661.68-3.99-71.00%1,1211,09721.79%
MSFT211119P003100002021-10-27 12:06PM EDT310.002.092.082.10-4.91-70.14%2,3223,24521.41%
MSFT211119P003125002021-10-27 12:01PM EDT312.502.512.612.62-5.64-69.20%76317321.07%
MSFT211119P003150002021-10-27 12:06PM EDT315.003.253.203.30-6.28-65.90%1,59799120.94%
MSFT211119P003175002021-10-27 11:57AM EDT317.504.074.054.10-7.38-64.45%1,24711220.78%
MSFT211119P003200002021-10-27 11:59AM EDT320.005.045.055.10-7.86-60.93%1,97766520.84%
MSFT211119P003250002021-10-27 11:59AM EDT325.007.507.457.55-9.30-55.36%1,0213,46121.00%
MSFT211119P003300002021-10-27 11:48AM EDT330.0010.9010.7510.85-10.60-49.30%2284,57422.08%
MSFT211119P003350002021-10-27 11:22AM EDT335.0014.3014.3514.65-11.30-44.14%324223.34%
MSFT211119P003400002021-10-26 12:21PM EDT340.0019.4018.9019.20-11.24-36.68%81,09526.24%
MSFT211119P003450002021-10-27 10:26AM EDT345.0022.8423.5023.85-11.96-34.37%1509428.95%
MSFT211119P003500002021-10-27 10:21AM EDT350.0027.4528.4528.80-13.55-33.05%1,01810,75132.55%
MSFT211119P003550002021-10-22 9:46AM EDT355.0046.2033.2533.600.00-195435.22%
MSFT211119P003600002021-10-22 9:53AM EDT360.0052.0038.1538.550.00-31438.37%
MSFT211119P003650002021-10-21 12:41PM EDT365.0045.9543.2543.60-10.80-19.03%21441.91%
MSFT211119P003700002021-10-22 9:38AM EDT370.0060.2547.9548.400.00-31043.96%
MSFT211119P003750002021-09-24 9:45AM EDT375.0076.6566.0566.650.00-5998.36%
MSFT211119P003800002021-10-22 9:45AM EDT380.0070.5557.6058.700.00-32651.67%
MSFT211119P003850002021-09-20 12:15AM EDT385.0083.7076.0077.400.00--6107.32%
MSFT211119P003900002021-09-01 12:01PM EDT390.0087.0099.50104.000.00-110175.22%
MSFT211119P003950002021-10-04 2:46PM EDT395.00112.9171.2574.750.00-4455.41%
MSFT211119P004000002021-10-20 11:26AM EDT400.0092.9477.5578.350.00-13457.59%
MSFT211119P004050002021-10-20 11:26AM EDT405.0097.9181.9583.600.00-12358.68%
MSFT211119P004100002021-10-18 1:21PM EDT410.00103.6087.3588.350.00-181861.69%
MSFT211119P004150002021-10-19 9:56AM EDT415.00107.2592.4094.150.00--767.40%
MSFT211119P004200002021-10-25 11:52AM EDT420.00112.5595.1596.850.00-22255.81%
MSFT211119P004250002021-10-18 10:16AM EDT425.00120.95102.00103.400.00-2367.26%
MSFT211119P004300002021-10-12 10:14AM EDT430.00136.85105.55106.600.00-26255.71%
MSFT211119P004350002021-10-19 10:30AM EDT435.00127.00112.55113.600.00-1674.96%
MSFT211119P004400002021-10-20 10:27AM EDT440.00130.50117.30119.800.00-31681.01%
MSFT211119P004450002021-10-19 9:55AM EDT445.00137.95121.20124.650.00-61077.91%
MSFT211119P004500002021-10-22 12:13PM EDT450.00143.30126.15129.750.00-11980.20%
MSFT211119P004550002021-10-20 3:40PM EDT455.00133.70132.10133.45-13.60-9.23%14380.55%