UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C001200002021-06-14 12:09AM EDT120.00137.250.000.000.00--00.00%
MSFT211119C001250002021-06-14 12:09AM EDT125.00132.750.000.000.00--00.00%
MSFT211119C001300002021-05-18 12:30PM EDT130.00115.81129.20133.450.00--10.00%
MSFT211119C001400002021-05-20 9:42AM EDT140.00107.15118.30122.000.00--530.00%
MSFT211119C001450002021-05-18 12:27PM EDT145.00101.18114.05118.700.00--620.00%
MSFT211119C001500002021-07-23 9:30AM EDT150.00138.24132.60137.450.00-17677.47%
MSFT211119C001550002021-05-18 1:23PM EDT155.0091.70104.55109.000.00--200.00%
MSFT211119C001600002021-06-04 10:31AM EDT160.0091.23115.50118.850.00-1180.00%
MSFT211119C001650002021-07-16 3:31PM EDT165.00116.34117.85122.500.00-10767.93%
MSFT211119C001700002021-05-18 12:23PM EDT170.0076.4590.0094.300.00--190.00%
MSFT211119C001750002021-07-30 1:18PM EDT175.00110.15108.00112.50+7.24+7.04%102661.80%
MSFT211119C001800002021-07-30 10:59AM EDT180.00105.80103.00107.85-0.90-0.84%34260.74%
MSFT211119C001850002021-05-28 11:16AM EDT185.0068.5079.3583.500.00-110.00%
MSFT211119C001900002021-07-29 10:23AM EDT190.0097.0393.0597.700.00-1654.18%
MSFT211119C001950002021-07-27 2:23PM EDT195.0091.1088.4093.000.00-1852.79%
MSFT211119C002000002021-07-21 1:29PM EDT200.0081.3083.5087.950.00-22849.78%
MSFT211119C002050002021-07-08 9:44AM EDT205.0074.3978.5083.300.00--548.51%
MSFT211119C002100002021-07-12 3:30PM EDT210.0069.0273.9578.450.00-28446.35%
MSFT211119C002150002021-07-30 12:46PM EDT215.0071.4169.0073.50+7.56+11.84%33043.82%
MSFT211119C002200002021-07-29 11:46AM EDT220.0067.9065.1067.500.00-313337.40%
MSFT211119C002250002021-07-30 10:28AM EDT225.0061.7060.5062.45-1.41-2.23%214734.72%
MSFT211119C002300002021-07-28 11:05AM EDT230.0061.1955.6058.050.00-69634.38%
MSFT211119C002350002021-07-28 9:40AM EDT235.0052.5251.9552.700.00-621030.70%
MSFT211119C002400002021-07-29 12:01PM EDT240.0049.1547.3548.550.00-13420930.83%
MSFT211119C002450002021-07-30 9:40AM EDT245.0043.3442.9043.60-3.21-6.90%2768028.39%
MSFT211119C002500002021-07-30 3:36PM EDT250.0039.0038.3539.25-1.05-2.62%1286927.46%
MSFT211119C002550002021-07-30 12:48PM EDT255.0034.7134.3034.75-1.29-3.58%11,75325.94%
MSFT211119C002600002021-07-30 3:13PM EDT260.0030.6030.2530.90-1.72-5.32%162,07125.61%
MSFT211119C002650002021-07-30 3:51PM EDT265.0026.6726.4526.80-1.63-5.76%261,47824.41%
MSFT211119C002700002021-07-30 1:43PM EDT270.0022.9022.8023.25-1.35-5.57%172,28423.93%
MSFT211119C002750002021-07-30 3:59PM EDT275.0019.5019.0519.65-1.28-6.16%452,32722.98%
MSFT211119C002800002021-07-30 3:03PM EDT280.0016.4316.2516.50-1.36-7.64%552,67522.39%
MSFT211119C002850002021-07-30 3:26PM EDT285.0013.4013.4013.70-1.20-8.22%922,30121.93%
MSFT211119C002900002021-07-30 3:16PM EDT290.0010.9510.7011.20-1.05-8.75%1262,68221.50%
MSFT211119C002950002021-07-30 2:45PM EDT295.008.618.609.00-1.19-12.14%1443,38521.09%
MSFT211119C003000002021-07-30 3:56PM EDT300.006.906.857.05-1.05-13.21%2065,03920.61%
MSFT211119C003050002021-07-30 3:37PM EDT305.005.415.355.60-0.62-10.28%261,27220.51%
MSFT211119C003100002021-07-30 3:34PM EDT310.004.234.054.35-0.45-9.62%1553,28920.34%
MSFT211119C003150002021-07-30 3:04PM EDT315.003.223.153.30-0.41-11.29%1012,97320.11%
MSFT211119C003200002021-07-30 11:57AM EDT320.002.442.412.60-0.34-12.23%422,42520.25%
MSFT211119C003250002021-07-30 3:50PM EDT325.001.881.842.00-0.26-12.15%662,71720.28%
MSFT211119C003300002021-07-30 11:07AM EDT330.001.511.401.56-0.22-12.72%71,75720.44%
MSFT211119C003350002021-07-30 2:19PM EDT335.001.071.091.24-0.22-17.05%1365020.70%
MSFT211119C003400002021-07-30 10:48AM EDT340.000.950.881.01-0.15-13.64%227121.08%
MSFT211119C003450002021-07-29 10:59AM EDT345.000.870.620.820.00-129821.42%
MSFT211119C003500002021-07-30 12:56PM EDT350.000.650.600.69-0.08-10.96%12524221.90%
MSFT211119C003600002021-07-30 2:52PM EDT360.000.450.430.52-0.10-18.18%68123.02%
MSFT211119C003700002021-07-30 1:18PM EDT370.000.400.380.41-0.02-4.76%42524.20%
MSFT211119C003800002021-07-27 12:22PM EDT380.000.330.250.360.00-16225.66%
MSFT211119C003900002021-07-30 2:28PM EDT390.000.310.170.31-0.01-3.12%11526.95%
MSFT211119C004000002021-07-27 2:51PM EDT400.000.260.160.290.00-211528.49%
MSFT211119C004100002021-07-28 9:36AM EDT410.000.200.070.260.00-41829.76%
MSFT211119C004200002021-07-30 2:28PM EDT420.000.160.010.23-0.05-23.81%542030.91%
MSFT211119C004300002021-07-30 2:28PM EDT430.000.190.050.29+0.19-11033.50%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119P001200002021-07-30 3:19PM EDT120.000.180.100.25-0.04-18.18%646865.14%
MSFT211119P001250002021-07-30 3:16PM EDT125.000.210.170.27-0.02-8.70%429064.06%
MSFT211119P001300002021-07-29 3:38PM EDT130.000.250.200.310.00-238862.45%
MSFT211119P001350002021-07-27 10:30AM EDT135.000.400.240.350.00-39160.84%
MSFT211119P001400002021-07-30 2:01PM EDT140.000.340.290.46-0.06-15.00%35260.11%
MSFT211119P001450002021-07-23 12:15PM EDT145.000.450.340.440.00-61557.72%
MSFT211119P001500002021-07-27 2:47PM EDT150.000.540.450.490.00-5135456.64%
MSFT211119P001550002021-07-30 11:07AM EDT155.000.510.450.55-0.08-13.56%14154.57%
MSFT211119P001600002021-07-09 3:20PM EDT160.000.540.510.600.00-333952.88%
MSFT211119P001650002021-07-27 2:40PM EDT165.000.760.480.680.00-1213250.73%
MSFT211119P001700002021-07-28 2:47PM EDT170.000.770.570.750.00-1331950.42%
MSFT211119P001750002021-07-28 2:06PM EDT175.000.840.670.820.00-116848.71%
MSFT211119P001800002021-07-29 2:29PM EDT180.000.860.730.900.00-136347.07%
MSFT211119P001850002021-07-29 2:35PM EDT185.000.940.890.980.00-615445.37%
MSFT211119P001900002021-07-30 2:20PM EDT190.001.050.981.080.00-577443.80%
MSFT211119P001950002021-07-28 3:10PM EDT195.001.261.081.180.00-1051742.18%
MSFT211119P002000002021-07-30 2:29PM EDT200.001.241.021.32-0.17-12.06%361,34140.77%
MSFT211119P002050002021-07-26 10:50AM EDT205.001.571.131.440.00-289739.16%
MSFT211119P002100002021-07-30 10:18AM EDT210.001.571.481.61-0.08-4.85%563737.77%
MSFT211119P002150002021-07-30 10:09AM EDT215.001.731.441.79-0.01-0.57%21,04236.33%
MSFT211119P002200002021-07-30 3:46PM EDT220.001.901.872.00-0.01-0.52%112,12334.94%
MSFT211119P002250002021-07-30 3:22PM EDT225.002.161.912.27-0.01-0.46%21,86733.69%
MSFT211119P002300002021-07-30 10:59AM EDT230.002.462.312.57-0.01-0.40%41,11232.41%
MSFT211119P002350002021-07-30 12:37PM EDT235.002.862.512.91+0.03+1.06%361,47631.13%
MSFT211119P002400002021-07-30 3:40PM EDT240.003.253.153.35+0.02+0.62%673,95430.00%
MSFT211119P002450002021-07-30 2:22PM EDT245.003.843.653.90+0.10+2.67%171,91328.99%
MSFT211119P002500002021-07-30 3:32PM EDT250.004.304.304.55+0.05+1.18%2385,28128.00%
MSFT211119P002550002021-07-30 12:25PM EDT255.005.155.005.30+0.13+2.59%1923,49927.00%
MSFT211119P002600002021-07-30 3:45PM EDT260.006.025.956.20+0.05+0.84%2872,20426.06%
MSFT211119P002650002021-07-30 12:40PM EDT265.007.257.107.35+0.21+2.98%612,46825.31%
MSFT211119P002700002021-07-30 3:57PM EDT270.008.698.458.70+0.46+5.59%892,98324.59%
MSFT211119P002750002021-07-29 3:28PM EDT275.009.6510.0510.300.00-162,35123.94%
MSFT211119P002800002021-07-30 3:48PM EDT280.0012.0611.9012.20+0.46+3.97%553,28023.40%
MSFT211119P002850002021-07-30 2:16PM EDT285.0014.5514.0514.40+1.08+8.02%314,12822.92%
MSFT211119P002900002021-07-30 2:09PM EDT290.0016.8516.6016.85+0.65+4.01%1882,93222.41%
MSFT211119P002950002021-07-30 11:06AM EDT295.0019.3919.3519.75+0.69+3.69%681,89022.18%
MSFT211119P003000002021-07-30 11:12AM EDT300.0022.4022.5022.95+0.40+1.82%9144422.01%
MSFT211119P003050002021-07-30 12:20PM EDT305.0025.7526.0026.55+0.36+1.42%140122.10%
MSFT211119P003100002021-07-30 10:33AM EDT310.0030.2029.6030.35+2.16+7.70%51,22922.16%
MSFT211119P003150002021-07-30 9:53AM EDT315.0034.0133.5534.35+0.82+2.47%127622.24%
MSFT211119P003200002021-07-27 1:20PM EDT320.0039.8238.1038.650.00-949022.62%
MSFT211119P003250002021-07-30 2:16PM EDT325.0043.4042.4043.10+3.80+9.60%31,83323.08%
MSFT211119P003300002021-07-30 10:59AM EDT330.0046.8046.8547.70+0.60+1.30%316623.70%
MSFT211119P003350002021-07-28 3:22PM EDT335.0050.8551.5053.250.00-122426.84%
MSFT211119P003400002021-07-09 10:53AM EDT340.0058.9056.4558.050.00-61027.89%
MSFT211119P003450002021-07-27 11:34AM EDT345.0062.0561.3562.800.00-61228.68%
MSFT211119P003500002021-07-22 2:51PM EDT350.0065.0564.0068.850.00-21233.19%
MSFT211119P003600002021-07-27 10:35AM EDT360.0075.2074.0578.500.00-81135.14%
MSFT211119P003900002021-07-26 10:08AM EDT390.00102.75103.65108.300.00-7742.40%
MSFT211119P004000002021-07-19 12:01AM EDT400.00119.85113.50118.250.00--1644.61%
MSFT211119P004100002021-07-13 10:29AM EDT410.00129.15123.65128.000.00-11145.98%
MSFT211119P004200002021-07-22 12:16PM EDT420.00135.60133.50137.350.00--845.50%