UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.68-10.57 (-4.96%)
At close: 4:00PM EDT

202.70 +0.02 (0.01%)
After hours: 4:22PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002020-10-06 9:50AM EDT70.00150.52130.50135.400.00-112665.85%
MSFT220121C000750002020-10-28 12:31PM EDT75.00129.95126.80128.65-8.85-6.38%112549.85%
MSFT220121C000800002020-09-03 3:29PM EDT80.00136.00124.80129.000.00-118965.39%
MSFT220121C000850002020-10-09 2:58PM EDT85.00130.04116.65119.750.00-54251.55%
MSFT220121C000900002020-09-08 10:51AM EDT90.00118.90120.30120.900.00-127570.73%
MSFT220121C000950002020-10-22 12:04PM EDT95.00118.34105.50110.500.00-145549.26%
MSFT220121C001000002020-10-28 12:51PM EDT100.00105.00102.70104.20-9.20-8.06%1781140.15%
MSFT220121C001050002020-10-26 11:05AM EDT105.00101.7097.15100.75-6.55-6.05%114944.65%
MSFT220121C001100002020-10-27 3:32PM EDT110.00105.7393.5594.700.00-470537.81%
MSFT220121C001150002020-10-27 12:37PM EDT115.0099.5089.4090.600.00-422938.96%
MSFT220121C001200002020-10-28 12:55PM EDT120.0087.0085.0086.30-9.45-9.80%936838.83%
MSFT220121C001250002020-10-28 9:50AM EDT125.0083.7580.0081.70-7.90-8.62%1248037.56%
MSFT220121C001300002020-10-28 12:51PM EDT130.0078.8576.7077.25-8.60-9.83%196536.63%
MSFT220121C001350002020-10-28 2:58PM EDT135.0075.2572.0073.35-9.40-11.10%1178736.85%
MSFT220121C001400002020-10-28 3:50PM EDT140.0070.0068.0069.70-4.70-6.29%51,56037.27%
MSFT220121C001450002020-10-23 2:06PM EDT145.0075.6562.5065.850.00-11,43336.99%
MSFT220121C001500002020-10-28 3:17PM EDT150.0062.7560.9561.75-3.60-5.43%182,24136.08%
MSFT220121C001550002020-10-09 3:45PM EDT155.0059.0057.2558.50-12.10-17.02%11,64036.44%
MSFT220121C001600002020-10-28 3:59PM EDT160.0054.0053.8054.95-8.35-13.39%512,09836.08%
MSFT220121C001650002020-10-28 3:56PM EDT165.0050.5050.5051.20-8.20-13.97%95,23035.27%
MSFT220121C001700002020-10-28 3:54PM EDT170.0048.0046.6048.05-7.00-12.73%1963,15735.16%
MSFT220121C001750002020-10-28 11:39AM EDT175.0045.9643.5544.90-6.04-11.62%72,09734.87%
MSFT220121C001800002020-10-28 3:54PM EDT180.0042.2440.6042.10-6.86-13.97%502,61034.86%
MSFT220121C001850002020-10-28 1:49PM EDT185.0040.1338.2039.30-4.87-10.82%241,97034.69%
MSFT220121C001900002020-10-28 3:57PM EDT190.0035.5835.1036.60-6.95-16.34%663,25834.47%
MSFT220121C001950002020-10-28 3:59PM EDT195.0033.3033.3034.05-7.00-17.37%251,26334.28%
MSFT220121C002000002020-10-28 3:58PM EDT200.0031.0130.7031.35-6.39-17.09%36210,08833.77%
MSFT220121C002050002020-10-28 3:54PM EDT205.0029.0028.2029.40-6.20-17.61%991,04633.98%
MSFT220121C002100002020-10-28 3:54PM EDT210.0027.3025.9027.30-4.80-14.95%1334,24133.88%
MSFT220121C002150002020-10-28 2:44PM EDT215.0025.6423.8525.50-4.29-14.33%4096433.97%
MSFT220121C002200002020-10-28 3:59PM EDT220.0022.9022.5023.40-4.74-17.15%1796,33933.60%
MSFT220121C002250002020-10-28 3:43PM EDT225.0022.0020.3521.60-4.20-16.03%4997633.44%
MSFT220121C002300002020-10-28 3:53PM EDT230.0020.1018.8520.10-4.10-16.94%1035,08533.50%
MSFT220121C002350002020-10-28 3:55PM EDT235.0018.0017.4018.55-4.38-19.57%581733.38%
MSFT220121C002400002020-10-28 3:55PM EDT240.0016.5515.8017.10-3.90-19.07%1068,23333.26%
MSFT220121C002450002020-10-28 3:58PM EDT245.0015.6014.8015.60-3.40-17.89%576332.98%
MSFT220121C002500002020-10-28 3:56PM EDT250.0014.0013.7014.60-3.20-18.60%1757,18533.18%
MSFT220121C002550002020-10-28 2:59PM EDT255.0014.0512.5013.50-2.35-14.33%952133.17%
MSFT220121C002600002020-10-28 3:57PM EDT260.0011.8411.4512.45-3.32-21.90%1099,91333.12%
MSFT220121C002650002020-10-28 3:55PM EDT265.0011.0010.5511.40-3.00-21.43%1031832.97%
MSFT220121C002700002020-10-28 3:15PM EDT270.0010.809.6010.70-2.10-16.28%775,24333.20%
MSFT220121C002750002020-10-28 1:36PM EDT275.0010.058.759.75-1.65-14.10%684833.01%
MSFT220121C002800002020-10-28 3:28PM EDT280.009.398.258.95-1.64-14.87%732,58432.93%
MSFT220121C002850002020-10-28 3:55PM EDT285.008.007.658.45-1.40-14.89%174933.21%
MSFT220121C002900002020-10-28 2:29PM EDT290.007.807.257.70-1.40-15.22%201,37733.05%
MSFT220121C002950002020-10-27 3:56PM EDT295.008.506.457.300.00-615533.35%
MSFT220121C003000002020-10-28 3:54PM EDT300.006.506.056.70-1.40-17.72%1634,24533.28%
MSFT220121C003100002020-10-28 10:19AM EDT310.005.755.255.90-1.20-17.27%62,32733.61%
MSFT220121C003200002020-10-28 3:56PM EDT320.004.804.505.15-1.20-20.00%2345,17833.82%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002020-10-28 1:12PM EDT70.000.540.310.56+0.09+20.00%42,39148.34%
MSFT220121P000750002020-10-21 11:29AM EDT75.000.600.570.870.00-735748.96%
MSFT220121P000800002020-10-28 3:00PM EDT80.000.870.721.03+0.11+14.47%201,83047.49%
MSFT220121P000850002020-10-26 1:00PM EDT85.001.070.911.290.00-741946.68%
MSFT220121P000900002020-10-20 9:32AM EDT90.001.081.141.540.00-41780845.56%
MSFT220121P000950002020-10-07 2:12PM EDT95.001.141.401.790.00-349444.30%
MSFT220121P001000002020-10-28 11:24AM EDT100.001.851.712.13+0.25+15.62%102,23343.37%
MSFT220121P001050002020-10-22 1:43PM EDT105.001.902.072.400.00-162541.99%
MSFT220121P001100002020-10-09 3:10PM EDT110.001.952.503.000.00-21,96841.80%
MSFT220121P001150002020-10-28 11:34AM EDT115.003.193.053.65+0.60+23.17%41,56741.48%
MSFT220121P001200002020-10-27 11:16AM EDT120.003.293.704.100.00-12,27440.31%
MSFT220121P001250002020-10-28 12:08PM EDT125.004.314.404.85+0.71+19.72%41,54139.87%
MSFT220121P001300002020-10-28 2:24PM EDT130.005.185.055.40+0.80+18.26%174,79338.74%
MSFT220121P001350002020-10-28 2:01PM EDT135.006.005.956.45+0.75+14.29%721,00038.63%
MSFT220121P001400002020-10-28 1:13PM EDT140.006.976.857.50+1.10+18.74%693,46338.28%
MSFT220121P001450002020-10-28 12:19PM EDT145.007.957.908.95+0.75+10.42%84,93838.47%
MSFT220121P001500002020-10-28 3:54PM EDT150.009.409.159.55+1.33+16.48%216,20036.94%
MSFT220121P001550002020-10-28 9:51AM EDT155.0010.2510.5511.50+1.05+11.41%122,10137.56%
MSFT220121P001600002020-10-28 3:54PM EDT160.0012.2011.9012.70+2.25+22.61%374,04636.76%
MSFT220121P001650002020-10-26 3:20PM EDT165.0012.4513.4516.500.00-601,22339.54%
MSFT220121P001700002020-10-28 3:55PM EDT170.0015.4515.3016.35+2.65+20.70%1429,04336.53%
MSFT220121P001750002020-10-28 3:45PM EDT175.0017.0517.5518.25+1.40+8.95%541,32236.25%
MSFT220121P001800002020-10-28 2:04PM EDT180.0019.0519.1020.35+3.05+19.06%5704,99336.06%
MSFT220121P001850002020-10-28 2:49PM EDT185.0021.5021.3522.50+3.65+20.45%374,81735.79%
MSFT220121P001900002020-10-28 3:56PM EDT190.0024.0323.5524.95+4.13+20.75%64,61535.72%
MSFT220121P001950002020-10-28 2:43PM EDT195.0026.0026.0527.20+2.35+9.94%495735.27%
MSFT220121P002000002020-10-28 3:54PM EDT200.0028.8028.6029.50+4.30+17.55%713,75534.75%
MSFT220121P002050002020-10-28 3:50PM EDT205.0030.7631.3532.55+3.48+12.76%351,01734.95%
MSFT220121P002100002020-10-28 10:54AM EDT210.0033.9334.2035.50+3.44+11.28%52,05834.89%
MSFT220121P002150002020-10-26 1:15PM EDT215.0032.4337.1538.500.00-31,19634.76%
MSFT220121P002200002020-10-28 3:46PM EDT220.0039.8540.1541.85+4.75+13.53%12,60734.89%
MSFT220121P002250002020-10-23 1:56PM EDT225.0038.2043.6044.750.00-13,45134.40%
MSFT220121P002300002020-10-27 1:40PM EDT230.0041.0546.5048.300.00-141,91134.52%
MSFT220121P002350002020-10-28 3:46PM EDT235.0049.7250.2551.70+8.02+19.23%252634.36%
MSFT220121P002400002020-10-27 11:09AM EDT240.0047.9053.8055.450.00-101,03734.49%
MSFT220121P002450002020-10-01 10:26AM EDT245.0047.4556.0060.750.00-147136.31%
MSFT220121P002500002020-10-26 10:31AM EDT250.0053.8561.4062.600.00-1821134.03%
MSFT220121P002550002020-10-26 10:31AM EDT255.0057.4565.2566.700.00-61634.28%
MSFT220121P002600002020-10-27 3:42PM EDT260.0060.6568.8570.450.00-212734.01%
MSFT220121P002650002020-10-09 11:37AM EDT265.0061.9071.5074.650.00-45334.21%
MSFT220121P002700002020-10-22 3:57PM EDT270.0068.6577.0078.900.00-26734.40%
MSFT220121P002750002020-10-16 1:55PM EDT275.0067.7579.7080.250.00-414530.49%
MSFT220121P002800002020-09-03 10:35AM EDT280.0075.0084.2585.250.00-114031.51%
MSFT220121P002850002020-09-08 3:47PM EDT285.0092.5084.8086.050.00-2125.47%
MSFT220121P002900002020-10-09 11:36AM EDT290.0086.8094.2095.700.00-1526434.12%
MSFT220121P002950002020-09-15 9:54AM EDT295.0094.5584.7086.400.00-41320.00%
MSFT220121P003000002020-10-22 3:40PM EDT300.0093.10101.50105.750.00-213136.04%
MSFT220121P003100002020-09-14 12:56PM EDT310.00109.7597.6599.400.00-101640.00%
MSFT220121P003200002020-10-26 12:08PM EDT320.00115.00121.50123.300.00-42135.40%