UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
309.16-1.60 (-0.51%)
At close: 4:00PM EDT
309.00 -0.16 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002021-10-13 2:30PM EDT70.00225.00238.20239.850.00-1192143.99%
MSFT220121C000750002021-10-14 9:56AM EDT75.00224.70233.20234.850.00-3218137.50%
MSFT220121C000800002021-10-12 11:16AM EDT80.00213.50228.20229.850.00-6126131.40%
MSFT220121C000850002021-10-12 10:36AM EDT85.00208.25223.20224.850.00-1193125.73%
MSFT220121C000900002021-10-14 9:40AM EDT90.00208.50218.20219.850.00-1206120.41%
MSFT220121C000950002021-10-01 10:15AM EDT95.00188.55213.20214.850.00-4111115.38%
MSFT220121C001000002021-10-21 3:59PM EDT100.00211.00208.20209.850.00-1969110.64%
MSFT220121C001050002021-09-30 12:40PM EDT105.00177.65203.20204.850.00-3281106.15%
MSFT220121C001100002021-10-15 3:52PM EDT110.00194.00198.20199.850.00-1309101.86%
MSFT220121C001150002021-10-11 10:37AM EDT115.00182.32193.20194.850.00-620697.75%
MSFT220121C001200002021-10-18 11:37AM EDT120.00183.95188.20189.850.00-1017593.85%
MSFT220121C001250002021-10-18 12:06PM EDT125.00180.00183.20184.850.00-219890.11%
MSFT220121C001300002021-10-01 10:34AM EDT130.00153.04178.20179.850.00-220186.52%
MSFT220121C001350002021-10-22 9:50AM EDT135.00173.70173.20174.90+1.30+0.75%116283.98%
MSFT220121C001400002021-10-22 1:36PM EDT140.00169.50168.20169.90+0.47+0.28%1047980.62%
MSFT220121C001450002021-10-22 2:32PM EDT145.00165.00163.20164.90+3.50+2.17%41,00077.39%
MSFT220121C001500002021-10-22 3:36PM EDT150.00159.40158.20159.90+1.50+0.95%51,92774.24%
MSFT220121C001550002021-10-22 10:31AM EDT155.00154.95153.25154.90+8.05+5.48%21,82171.19%
MSFT220121C001600002021-10-21 3:14PM EDT160.00150.00148.25149.950.00-21,93269.02%
MSFT220121C001650002021-10-20 3:03PM EDT165.00142.35143.25144.950.00-155,63266.14%
MSFT220121C001700002021-10-21 3:14PM EDT170.00140.00138.30140.000.00-63,17463.99%
MSFT220121C001750002021-10-19 3:17PM EDT175.00133.10133.35135.000.00-31,87761.26%
MSFT220121C001800002021-10-22 2:42PM EDT180.00130.20128.35130.05+0.70+0.54%52,50759.18%
MSFT220121C001850002021-10-20 2:08PM EDT185.00122.30123.40124.700.00-21,67251.98%
MSFT220121C001900002021-10-22 11:12AM EDT190.00119.50118.45119.75-1.05-0.87%13,02650.32%
MSFT220121C001950002021-10-20 3:08PM EDT195.00112.85113.50115.150.00-41,32652.52%
MSFT220121C002000002021-10-22 2:34PM EDT200.00110.37108.55110.20-0.43-0.39%1111,14450.49%
MSFT220121C002050002021-10-20 12:27PM EDT205.00102.50103.60105.300.00-11,61948.91%
MSFT220121C002100002021-10-22 11:52AM EDT210.0098.8598.70100.45-1.17-1.17%16,48147.66%
MSFT220121C002150002021-10-21 1:36PM EDT215.0095.2593.7595.550.00-92,06645.94%
MSFT220121C002200002021-10-22 3:27PM EDT220.0089.9088.8590.50-0.40-0.44%168,09943.18%
MSFT220121C002250002021-10-22 1:59PM EDT225.0084.5083.9585.70-1.86-2.15%22,66142.08%
MSFT220121C002300002021-10-22 3:47PM EDT230.0079.9579.1080.85-1.42-1.75%35,55540.56%
MSFT220121C002350002021-10-21 3:38PM EDT235.0076.3674.2575.950.00-32,93538.71%
MSFT220121C002400002021-10-22 2:30PM EDT240.0070.8469.4071.05-0.31-0.44%411,51936.83%
MSFT220121C002450002021-10-22 11:44AM EDT245.0064.7064.6066.00-1.93-2.90%18,88034.24%
MSFT220121C002500002021-10-22 2:23PM EDT250.0061.0560.4561.05-0.95-1.53%1012,42732.13%
MSFT220121C002550002021-10-21 2:41PM EDT255.0056.4055.1556.700.00-26,30732.37%
MSFT220121C002600002021-10-22 1:12PM EDT260.0051.6950.5051.55-0.86-1.64%1514,85329.40%
MSFT220121C002650002021-10-22 3:52PM EDT265.0046.9345.9047.05-0.89-1.86%92,90428.66%
MSFT220121C002700002021-10-22 11:43AM EDT270.0041.2041.4542.50-2.40-5.50%1110,39927.50%
MSFT220121C002750002021-10-22 2:30PM EDT275.0038.3237.0538.10-0.73-1.87%84,04626.54%
MSFT220121C002800002021-10-22 3:55PM EDT280.0033.9033.3033.80-1.10-3.14%6010,24925.55%
MSFT220121C002850002021-10-22 1:55PM EDT285.0029.4028.8029.70-1.05-3.45%305,29224.72%
MSFT220121C002900002021-10-22 3:33PM EDT290.0025.9224.9525.75-0.57-2.15%769,46723.87%
MSFT220121C002950002021-10-22 3:59PM EDT295.0021.9421.7022.10-1.06-4.61%12010,52823.21%
MSFT220121C003000002021-10-22 3:59PM EDT300.0018.5218.2018.70-0.98-5.03%54316,44822.60%
MSFT220121C003050002021-10-22 3:59PM EDT305.0015.3015.1515.90-0.90-5.56%2467,70422.56%
MSFT220121C003100002021-10-22 3:53PM EDT310.0012.6812.5512.70-0.72-5.37%79410,34621.39%
MSFT220121C003150002021-10-22 3:52PM EDT315.0010.1810.0510.55-0.67-6.18%4155,72421.46%
MSFT220121C003200002021-10-22 3:59PM EDT320.008.057.958.40-0.52-6.07%46414,31221.05%
MSFT220121C003250002021-10-22 3:55PM EDT325.006.356.156.35-0.32-4.80%1975,03520.28%
MSFT220121C003300002021-10-22 3:59PM EDT330.004.804.704.90-0.30-5.88%1758,52420.06%
MSFT220121C003350002021-10-22 3:30PM EDT335.003.653.603.80-0.25-6.41%982,96720.03%
MSFT220121C003400002021-10-22 3:36PM EDT340.002.812.702.87-0.19-6.33%1764,34819.91%
MSFT220121C003450002021-10-22 2:51PM EDT345.002.142.022.25-0.10-4.46%171,58820.12%
MSFT220121C003500002021-10-22 3:59PM EDT350.001.571.531.64-0.07-4.27%1753,39919.95%
MSFT220121C003550002021-10-22 3:55PM EDT355.001.201.061.26-0.06-4.76%2993220.13%
MSFT220121C003600002021-10-22 2:34PM EDT360.000.980.910.98+0.01+1.03%982,06520.39%
MSFT220121C003650002021-10-22 1:28PM EDT365.000.750.700.77+0.02+2.74%111,57020.68%
MSFT220121C003700002021-10-22 11:32AM EDT370.000.560.560.62-0.04-6.67%61,36421.07%
MSFT220121C003750002021-10-22 1:55PM EDT375.000.470.440.50-0.01-2.08%1085021.44%
MSFT220121C003800002021-10-22 3:40PM EDT380.000.390.360.42-0.01-2.50%849821.95%
MSFT220121C003850002021-10-19 1:45PM EDT385.000.320.290.350.00-725622.39%
MSFT220121C003900002021-10-20 10:33AM EDT390.000.260.270.340.00-768023.37%
MSFT220121C003950002021-10-21 3:58PM EDT395.000.260.210.310.00-820124.07%
MSFT220121C004000002021-10-22 3:31PM EDT400.000.220.190.24-0.01-4.35%2371524.17%
MSFT220121C004050002021-10-21 1:28PM EDT405.000.180.180.250.00-39025.29%
MSFT220121C004100002021-10-20 10:02AM EDT410.000.160.160.170.00-6421924.90%
MSFT220121C004150002021-10-21 3:42PM EDT415.000.160.120.180.00-1025526.03%
MSFT220121C004200002021-10-19 10:10AM EDT420.000.110.130.170.00-301,43026.71%
MSFT220121C004250002021-10-20 10:03AM EDT425.000.120.090.180.00-429227.78%
MSFT220121C004300002021-10-20 3:49PM EDT430.000.100.090.140.00-128427.78%
MSFT220121C004350002021-10-20 9:50AM EDT435.000.110.090.130.00-361,49328.37%
MSFT220121C004400002021-10-20 11:51AM EDT440.000.100.070.160.00-10048729.93%
MSFT220121C004500002021-10-22 2:52PM EDT450.000.080.070.090.00-7762,00129.49%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002021-10-22 2:42PM EDT70.000.030.010.03-0.01-25.00%53,78196.88%
MSFT220121P000750002021-10-13 2:35PM EDT75.000.050.010.070.00-11,17898.44%
MSFT220121P000800002021-10-20 10:25AM EDT80.000.020.010.040.00-23,93690.23%
MSFT220121P000850002021-10-19 9:30AM EDT85.000.020.010.080.00-691491.02%
MSFT220121P000900002021-10-19 2:12PM EDT90.000.020.010.040.00-112,07582.81%
MSFT220121P000950002021-10-19 2:12PM EDT95.000.030.000.080.00-51,47782.42%
MSFT220121P001000002021-10-22 11:44AM EDT100.000.020.000.090.00-3004,50480.08%
MSFT220121P001050002021-10-21 2:47PM EDT105.000.030.000.100.00-11,42277.34%
MSFT220121P001100002021-10-22 11:47AM EDT110.000.030.000.08-0.02-40.00%1005,36672.66%
MSFT220121P001150002021-10-18 12:49PM EDT115.000.050.000.070.00-213,66168.75%
MSFT220121P001200002021-10-21 3:11PM EDT120.000.050.040.120.00-583,39371.48%
MSFT220121P001250002021-10-21 11:46AM EDT125.000.070.050.100.00-12,56168.16%
MSFT220121P001300002021-10-20 11:10AM EDT130.000.090.050.140.00-105,58966.99%
MSFT220121P001350002021-10-22 12:54PM EDT135.000.090.050.12+0.01+12.50%13,18063.48%
MSFT220121P001400002021-10-22 2:49PM EDT140.000.120.080.15+0.03+33.33%2047,74462.89%
MSFT220121P001450002021-10-21 3:31PM EDT145.000.110.100.170.00-35,45461.43%
MSFT220121P001500002021-10-22 11:30AM EDT150.000.140.100.18+0.01+7.69%6011,08759.08%
MSFT220121P001550002021-10-21 3:51PM EDT155.000.170.100.240.00-44,59257.91%
MSFT220121P001600002021-10-22 3:32PM EDT160.000.210.150.27+0.02+10.53%57,92256.93%
MSFT220121P001650002021-10-22 9:50AM EDT165.000.230.170.270.00-13,72754.88%
MSFT220121P001700002021-10-21 10:32AM EDT170.000.280.250.310.00-1014,13954.20%
MSFT220121P001750002021-10-22 3:19PM EDT175.000.330.310.35+0.02+6.45%4418,30052.98%
MSFT220121P001800002021-10-21 2:30PM EDT180.000.320.340.430.00-18713,62651.76%
MSFT220121P001850002021-10-21 3:55PM EDT185.000.420.390.450.00-2478,77050.05%
MSFT220121P001900002021-10-22 12:25PM EDT190.000.480.440.48+0.05+11.63%128,46148.73%
MSFT220121P001950002021-10-22 3:50PM EDT195.000.520.500.55+0.02+4.00%48,52747.46%
MSFT220121P002000002021-10-22 3:34PM EDT200.000.590.570.63+0.04+7.27%6232,65746.19%
MSFT220121P002050002021-10-22 3:51PM EDT205.000.660.640.71+0.03+4.76%2,00310,83044.85%
MSFT220121P002100002021-10-22 3:46PM EDT210.000.720.720.93+0.03+4.35%2419,60644.73%
MSFT220121P002150002021-10-22 11:46AM EDT215.000.830.811.08+0.05+6.41%108,66543.65%
MSFT220121P002200002021-10-22 3:35PM EDT220.000.890.900.95+0.04+4.71%3012,03640.30%
MSFT220121P002250002021-10-22 3:19PM EDT225.001.021.011.29+0.07+7.37%2710,68540.53%
MSFT220121P002300002021-10-22 3:55PM EDT230.001.151.131.26+0.06+5.50%6413,31138.01%
MSFT220121P002350002021-10-22 2:03PM EDT235.001.281.271.40+0.04+3.23%57,16636.60%
MSFT220121P002400002021-10-22 1:09PM EDT240.001.421.431.52+0.08+5.97%18,70534.97%
MSFT220121P002450002021-10-22 3:49PM EDT245.001.631.621.70+0.09+5.84%187,02833.59%
MSFT220121P002500002021-10-22 3:33PM EDT250.001.841.852.01+0.09+5.14%18617,75932.68%
MSFT220121P002550002021-10-22 3:09PM EDT255.002.132.132.22+0.15+7.58%2,1379,16831.17%
MSFT220121P002600002021-10-22 2:14PM EDT260.002.452.442.52+0.12+5.15%3457,60329.89%
MSFT220121P002650002021-10-22 3:31PM EDT265.002.882.852.93+0.15+5.49%904,92328.80%
MSFT220121P002700002021-10-22 3:07PM EDT270.003.303.303.45+0.20+6.45%567,96227.83%
MSFT220121P002750002021-10-22 3:17PM EDT275.003.923.904.05+0.28+7.69%653,82026.83%
MSFT220121P002800002021-10-22 3:57PM EDT280.004.704.704.80+0.35+8.05%1987,70625.94%
MSFT220121P002850002021-10-22 3:56PM EDT285.005.575.555.80+0.43+8.37%6696,74025.28%
MSFT220121P002900002021-10-22 3:37PM EDT290.006.646.706.90+0.44+7.10%1605,75424.48%
MSFT220121P002950002021-10-22 3:50PM EDT295.008.058.008.20+0.68+9.23%3775,28723.70%
MSFT220121P003000002021-10-22 3:47PM EDT300.009.529.509.85+0.57+6.37%2876,43023.15%
MSFT220121P003050002021-10-22 3:31PM EDT305.0011.4011.4011.75+0.65+6.05%27087322.59%
MSFT220121P003100002021-10-22 3:59PM EDT310.0013.7513.2513.95+1.05+8.27%7701,94322.07%
MSFT220121P003150002021-10-22 3:58PM EDT315.0016.1215.7516.50+0.62+4.00%4191,08121.66%
MSFT220121P003200002021-10-22 2:26PM EDT320.0018.8819.0019.30+0.03+0.16%181,30321.16%
MSFT220121P003250002021-10-22 3:02PM EDT325.0022.2021.6022.75-0.24-1.07%133421.30%
MSFT220121P003300002021-10-21 3:22PM EDT330.0024.8025.0526.400.00-140121.35%
MSFT220121P003350002021-10-20 9:37AM EDT335.0029.8929.1030.550.00-113221.97%
MSFT220121P003400002021-10-22 10:29AM EDT340.0033.0433.7034.70-2.50-7.03%721422.26%
MSFT220121P003450002021-09-22 3:50PM EDT345.0048.8038.0539.150.00-217722.93%
MSFT220121P003500002021-10-22 11:50AM EDT350.0043.5042.5543.45-0.50-1.14%435522.92%
MSFT220121P003550002021-09-03 3:32PM EDT355.0055.4070.8074.900.00-313870.98%
MSFT220121P003600002021-10-22 10:29AM EDT360.0051.2251.3553.10-3.08-5.67%49125.23%
MSFT220121P003650002021-09-01 3:45PM EDT365.0063.8574.8079.500.00-13065.85%
MSFT220121P003700002021-09-29 10:05AM EDT370.0085.2061.0062.800.00-13327.28%
MSFT220121P003750002021-10-14 12:15PM EDT375.0074.1564.9068.500.00-31431.15%
MSFT220121P003800002021-10-19 10:47AM EDT380.0072.6069.6073.650.00-11233.12%
MSFT220121P003850002021-09-03 10:10AM EDT385.0084.0594.5099.000.00-116773.33%
MSFT220121P003900002021-08-19 3:28PM EDT390.0093.6590.3591.550.00-101154.49%
MSFT220121P003950002021-08-25 1:32PM EDT395.0094.8095.7596.650.00-5556.70%
MSFT220121P004000002021-10-15 10:18AM EDT400.0099.4090.7092.450.00-13433.92%
MSFT220121P004050002021-09-03 3:54PM EDT405.00104.35120.00124.500.00-11290.49%
MSFT220121P004100002021-08-25 5:32PM EDT410.00118.40110.65111.600.00-15061.34%
MSFT220121P004150002021-09-03 10:54AM EDT415.00113.95124.35129.000.00-11683.94%
MSFT220121P004200002021-09-22 1:54PM EDT420.00123.17110.60112.400.00-344738.42%
MSFT220121P004250002021-09-03 3:51PM EDT425.00124.20140.00144.500.00-211997.34%
MSFT220121P004300002021-09-03 3:54PM EDT430.00129.20145.15149.500.00-25799.10%
MSFT220121P004350002021-09-03 10:10AM EDT435.00133.65144.30149.000.00-16690.27%
MSFT220121P004400002021-09-03 1:07PM EDT440.00138.40149.40154.000.00-1291.88%
MSFT220121P004500002021-09-03 3:51PM EDT450.00149.10165.00169.500.00-411105.14%