UK markets open in 5 hours 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.51-0.61 (-0.21%)
At close: 4:00PM EDT
286.75 +0.24 (0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002021-08-04 12:00PM EDT70.00216.40216.05216.950.00-108494.24%
MSFT220121C000750002021-07-30 11:40AM EDT75.00209.80211.05211.950.00-110789.75%
MSFT220121C000800002021-07-27 3:57PM EDT80.00206.10206.00206.950.00-18385.60%
MSFT220121C000850002021-07-12 10:15AM EDT85.00192.30201.10201.950.00-83655.47%
MSFT220121C000900002021-07-30 2:22PM EDT90.00194.00196.00197.000.00-1022379.25%
MSFT220121C000950002021-06-21 10:00AM EDT95.00165.49185.45185.850.00-27770.00%
MSFT220121C001000002021-08-04 2:01PM EDT100.00186.44186.10186.95+0.72+0.39%294871.29%
MSFT220121C001050002021-08-02 2:56PM EDT105.00180.79181.15181.950.00-31651.17%
MSFT220121C001100002021-08-04 2:43PM EDT110.00177.42176.25176.85+0.40+0.23%2348962.89%
MSFT220121C001150002021-07-29 9:54AM EDT115.00171.40171.30172.000.00-826253.71%
MSFT220121C001200002021-07-27 3:02PM EDT120.00166.66166.30166.950.00-447150.10%
MSFT220121C001250002021-08-04 12:20PM EDT125.00161.60161.20162.05+3.80+2.41%146158.89%
MSFT220121C001300002021-08-03 12:36PM EDT130.00156.59156.10157.100.00-1061,69157.10%
MSFT220121C001350002021-07-30 3:44PM EDT135.00150.13151.25152.000.00-482753.08%
MSFT220121C001400002021-08-03 1:55PM EDT140.00146.30146.25147.150.00-171,29452.91%
MSFT220121C001450002021-08-04 2:10PM EDT145.00141.88141.25142.20+0.13+0.09%41,41151.20%
MSFT220121C001500002021-08-04 2:15PM EDT150.00137.22136.30137.20-0.08-0.06%12,26048.90%
MSFT220121C001550002021-08-04 2:15PM EDT155.00132.32131.40132.30-0.08-0.06%11,76747.78%
MSFT220121C001600002021-08-04 2:21PM EDT160.00127.00126.50127.40-0.02-0.02%31,76846.56%
MSFT220121C001650002021-08-04 2:29PM EDT165.00122.60121.50122.30+0.76+0.62%145,36243.46%
MSFT220121C001700002021-08-04 2:27PM EDT170.00117.54116.65117.60+0.35+0.30%603,15843.91%
MSFT220121C001750002021-07-29 12:12PM EDT175.00112.10111.80112.600.00-21,94041.80%
MSFT220121C001800002021-08-04 2:36PM EDT180.00108.00106.85107.80+1.95+1.84%62,57341.10%
MSFT220121C001850002021-08-04 2:21PM EDT185.00103.15101.90102.95+0.55+0.54%11,75239.94%
MSFT220121C001900002021-08-03 3:39PM EDT190.0097.7997.0598.050.00-463,24338.44%
MSFT220121C001950002021-08-03 3:54PM EDT195.0093.6392.4093.250.00-31,33237.42%
MSFT220121C002000002021-08-04 1:21PM EDT200.0088.5587.4088.40-0.28-0.32%411,83336.08%
MSFT220121C002050002021-08-02 9:30AM EDT205.0083.1082.6083.650.00-11,62035.11%
MSFT220121C002100002021-08-04 11:14AM EDT210.0077.2477.9078.90+0.24+0.31%206,83534.03%
MSFT220121C002150002021-08-04 12:52PM EDT215.0073.5073.2074.15-0.20-0.27%32,17832.86%
MSFT220121C002200002021-08-03 1:46PM EDT220.0067.9868.5569.40-0.82-1.19%258,35331.62%
MSFT220121C002250002021-08-03 3:28PM EDT225.0065.1063.8564.900.00-52,64531.02%
MSFT220121C002300002021-08-04 12:46PM EDT230.0059.6959.3560.35-0.61-1.01%25,78630.10%
MSFT220121C002350002021-08-04 12:56PM EDT235.0055.2454.8555.85-0.21-0.38%53,39229.18%
MSFT220121C002400002021-08-04 12:39PM EDT240.0050.6050.3551.30-0.10-0.20%311,70528.01%
MSFT220121C002450002021-08-04 1:24PM EDT245.0046.9046.3546.900.00-59,26327.04%
MSFT220121C002500002021-08-04 3:12PM EDT250.0042.7041.8542.85+0.02+0.05%14814,10026.57%
MSFT220121C002550002021-08-04 2:48PM EDT255.0038.8538.1538.65+0.35+0.91%176,68625.62%
MSFT220121C002600002021-08-04 1:22PM EDT260.0034.8034.1034.75-0.05-0.14%12617,68624.99%
MSFT220121C002650002021-08-04 11:35AM EDT265.0030.5030.4031.05-0.60-1.93%43,30124.43%
MSFT220121C002700002021-08-04 1:22PM EDT270.0027.5127.0027.55-0.01-0.04%1210,46723.93%
MSFT220121C002750002021-08-04 3:10PM EDT275.0024.1923.5024.25+0.29+1.21%604,73223.45%
MSFT220121C002800002021-08-04 3:34PM EDT280.0021.0420.4021.20-0.12-0.57%6411,22323.04%
MSFT220121C002850002021-08-04 2:38PM EDT285.0018.5017.6018.15+0.35+1.93%1137,19722.36%
MSFT220121C002900002021-08-04 3:46PM EDT290.0015.6015.0015.70+0.05+0.32%1269,97022.17%
MSFT220121C002950002021-08-04 2:24PM EDT295.0013.4112.4013.25+0.29+2.21%1710,97921.69%
MSFT220121C003000002021-08-04 3:28PM EDT300.0011.1410.6011.20-0.06-0.54%31315,70221.44%
MSFT220121C003050002021-08-04 3:39PM EDT305.009.289.059.35-0.02-0.22%1122,08821.16%
MSFT220121C003100002021-08-04 3:02PM EDT310.007.757.507.75+0.15+1.97%555,18020.92%
MSFT220121C003150002021-08-04 2:29PM EDT315.006.356.156.35+0.10+1.60%172,82220.68%
MSFT220121C003200002021-08-04 3:59PM EDT320.005.145.005.25+0.05+0.98%24311,25320.62%
MSFT220121C003250002021-08-04 3:59PM EDT325.004.204.104.300.00-1253,07720.55%
MSFT220121C003300002021-08-03 1:36PM EDT330.003.303.303.50-0.20-5.71%272,21220.48%
MSFT220121C003350002021-08-04 2:31PM EDT335.002.852.703.10-0.01-0.35%342,73021.00%
MSFT220121C003400002021-08-04 3:25PM EDT340.002.312.192.54+0.01+0.43%698321.01%
MSFT220121C003450002021-08-04 3:20PM EDT345.001.921.812.10-0.04-2.04%252721.09%
MSFT220121C003500002021-08-04 1:16PM EDT350.001.581.451.77-0.02-1.25%431,46521.29%
MSFT220121C003550002021-08-04 11:02AM EDT355.001.251.151.49-0.10-7.41%777921.48%
MSFT220121C003600002021-08-04 9:44AM EDT360.001.120.931.24-0.03-2.61%11,73521.61%
MSFT220121C003650002021-08-03 2:07PM EDT365.000.990.821.030.00-11,37921.73%
MSFT220121C003700002021-08-03 2:11PM EDT370.000.870.610.920.00-374722.16%
MSFT220121C003750002021-08-04 10:37AM EDT375.000.740.520.80-0.04-5.13%460422.46%
MSFT220121C003800002021-08-04 3:16PM EDT380.000.650.440.70-0.22-25.29%235422.77%
MSFT220121C003850002021-07-26 10:37AM EDT385.000.700.500.620.00-15323.12%
MSFT220121C003900002021-08-02 1:11PM EDT390.000.540.340.560.00-1143523.51%
MSFT220121C003950002021-07-27 10:15AM EDT395.000.560.300.510.00-39023.93%
MSFT220121C004000002021-07-30 3:59PM EDT400.000.420.260.47-0.05-10.64%132424.38%
MSFT220121C004100002021-08-02 10:48AM EDT410.000.390.300.430.00-521525.49%
MSFT220121C004200002021-08-03 2:31PM EDT420.000.380.290.430.00-221226.91%
MSFT220121C004300002021-07-28 11:52AM EDT430.000.360.180.380.00-18127.76%
MSFT220121C004350002021-08-04 2:00PM EDT435.000.250.200.29-0.07-21.87%2023527.37%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002021-08-04 1:34PM EDT70.000.090.050.14+0.01+12.50%23,27878.32%
MSFT220121P000750002021-08-04 12:17PM EDT75.000.110.010.160.00-21,17173.63%
MSFT220121P000800002021-08-04 11:52AM EDT80.000.120.080.21-0.01-7.69%23,90474.41%
MSFT220121P000850002021-07-28 9:40AM EDT85.000.180.150.230.00-11,48173.34%
MSFT220121P000900002021-08-03 1:12PM EDT90.000.170.060.270.00-22,25168.85%
MSFT220121P000950002021-08-02 10:47AM EDT95.000.240.150.000.00-41,37660.35%
MSFT220121P001000002021-07-29 3:54PM EDT100.000.280.200.340.00-73,55866.80%
MSFT220121P001050002021-07-22 12:17PM EDT105.000.340.250.340.00-21,22464.65%
MSFT220121P001100002021-08-04 1:22PM EDT110.000.330.280.35+0.01+3.13%115,35762.35%
MSFT220121P001150002021-07-29 9:51AM EDT115.000.430.200.430.00-23,63859.67%
MSFT220121P001200002021-07-29 11:47AM EDT120.000.460.300.450.00-23,28258.45%
MSFT220121P001250002021-07-28 2:36PM EDT125.000.470.330.500.00-22,56456.74%
MSFT220121P001300002021-08-04 1:15PM EDT130.000.560.500.56-0.06-9.68%4265,84156.25%
MSFT220121P001350002021-08-04 1:46PM EDT135.000.590.390.62-0.03-4.84%22,29853.42%
MSFT220121P001400002021-08-04 1:07PM EDT140.000.660.600.680.00-46,83653.00%
MSFT220121P001450002021-08-04 2:10PM EDT145.000.730.500.75-0.12-14.12%25,32250.46%
MSFT220121P001500002021-08-04 12:12PM EDT150.000.770.570.83-0.05-6.10%118,55750.54%
MSFT220121P001550002021-08-04 12:37PM EDT155.000.890.750.90-0.01-1.11%24,00648.95%
MSFT220121P001600002021-08-03 1:38PM EDT160.000.950.880.990.00-38,64847.52%
MSFT220121P001650002021-08-03 11:59AM EDT165.001.080.931.080.00-133,65246.06%
MSFT220121P001700002021-08-04 3:54PM EDT170.001.131.051.180.00-2514,93744.64%
MSFT220121P001750002021-07-30 2:31PM EDT175.001.301.001.29-0.10-7.14%118,17943.26%
MSFT220121P001800002021-08-04 2:09PM EDT180.001.371.271.42-0.06-4.20%5115,05541.97%
MSFT220121P001850002021-08-04 10:57AM EDT185.001.621.231.550.00-519,01440.61%
MSFT220121P001900002021-08-04 10:57AM EDT190.001.771.601.69+0.10+5.99%667,16439.28%
MSFT220121P001950002021-08-03 1:36PM EDT195.001.831.561.860.00-308,59038.04%
MSFT220121P002000002021-08-03 3:32PM EDT200.001.961.942.00-0.02-1.01%333,17736.61%
MSFT220121P002050002021-08-03 3:54PM EDT205.002.201.952.250.00-1411,08435.58%
MSFT220121P002100002021-08-04 10:57AM EDT210.002.612.202.49+0.11+4.40%6420,35634.43%
MSFT220121P002150002021-08-04 12:16PM EDT215.002.752.422.78+0.03+1.10%159,21133.36%
MSFT220121P002200002021-08-04 2:39PM EDT220.003.002.853.10-0.02-0.66%13014,81632.29%
MSFT220121P002250002021-08-03 1:23PM EDT225.003.553.353.500.00-14110,46431.35%
MSFT220121P002300002021-08-04 11:56AM EDT230.003.903.753.90+0.05+1.30%3113,78330.29%
MSFT220121P002350002021-08-04 3:11PM EDT235.004.324.004.40-0.07-1.59%4487,03229.35%
MSFT220121P002400002021-08-04 3:11PM EDT240.004.914.605.00+0.01+0.20%1228,00628.49%
MSFT220121P002450002021-08-04 1:39PM EDT245.005.675.555.70+0.03+0.53%186,57627.68%
MSFT220121P002500002021-08-04 2:29PM EDT250.006.466.256.55+0.06+0.94%1112,36326.97%
MSFT220121P002550002021-08-04 1:23PM EDT255.007.357.307.50-0.06-0.81%228,15626.25%
MSFT220121P002600002021-08-04 2:29PM EDT260.008.498.108.60+0.09+1.07%4804,06525.57%
MSFT220121P002650002021-08-04 1:09PM EDT265.009.719.7010.00+0.01+0.10%292,05925.14%
MSFT220121P002700002021-08-04 3:29PM EDT270.0011.1511.0011.35+0.05+0.45%134,66224.38%
MSFT220121P002750002021-08-04 3:13PM EDT275.0013.0512.7513.10+0.15+1.16%872,58223.95%
MSFT220121P002800002021-08-04 3:40PM EDT280.0014.9014.6515.05+0.20+1.36%444,50423.53%
MSFT220121P002850002021-08-04 3:56PM EDT285.0016.8516.8517.20-0.20-1.17%264,97423.10%
MSFT220121P002900002021-08-04 3:56PM EDT290.0019.2019.2519.65-1.34-6.52%151,43922.78%
MSFT220121P002950002021-08-03 10:27AM EDT295.0023.4021.7022.250.00-3134422.37%
MSFT220121P003000002021-08-04 10:11AM EDT300.0025.4524.5525.20+0.70+2.83%295822.13%
MSFT220121P003050002021-07-29 1:35PM EDT305.0027.9027.6028.450.00-812522.01%
MSFT220121P003100002021-07-30 2:35PM EDT310.0033.6531.0031.950.00-423921.96%
MSFT220121P003150002021-08-02 1:59PM EDT315.0036.0534.7035.65+0.05+0.14%811721.93%
MSFT220121P003200002021-08-02 12:00PM EDT320.0039.1038.5039.75-1.45-3.58%3264522.28%
MSFT220121P003250002021-08-04 10:13AM EDT325.0044.3042.6543.80+2.65+6.36%177822.34%
MSFT220121P003300002021-07-29 3:22PM EDT330.0047.4546.9048.050.00-4424922.52%
MSFT220121P003350002021-08-04 11:31AM EDT335.0052.9051.4552.500.00-18922.90%
MSFT220121P003400002021-07-30 2:36PM EDT340.0058.7554.5056.600.00-111422.36%
MSFT220121P003450002021-07-23 11:17AM EDT345.0058.8559.1061.500.00-177723.39%
MSFT220121P003500002021-08-02 1:32PM EDT350.0066.3063.8067.700.00-82627.25%
MSFT220121P003550002021-08-02 12:56PM EDT355.0071.0568.5572.400.00-76427.85%
MSFT220121P003600002021-07-30 11:00AM EDT360.0076.4073.3577.300.00-57528.82%
MSFT220121P003650002021-07-13 11:51AM EDT365.0084.2578.2080.650.00-13025.73%
MSFT220121P003700002021-07-16 10:43AM EDT370.0089.8583.1087.050.00-52230.51%
MSFT220121P003750002021-07-14 11:37AM EDT375.0093.9588.0091.900.00-131531.23%
MSFT220121P003800002021-07-14 11:28AM EDT380.0098.3092.9096.800.00-1732.03%
MSFT220121P003850002021-07-21 3:22PM EDT385.00105.2097.80101.700.00-4411432.79%
MSFT220121P003900002021-08-02 1:32PM EDT390.00105.30102.75106.700.00-3433.80%
MSFT220121P003950002021-07-28 10:41AM EDT395.00107.00107.70111.650.00--134.64%
MSFT220121P004000002021-08-02 3:30PM EDT400.00116.00112.65116.500.00-204135.17%
MSFT220121P004100002021-08-03 3:44PM EDT410.00124.25122.60126.500.00-205037.01%