UK markets open in 2 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.03+4.03 (+1.69%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002021-05-07 9:38AM EDT70.00182.20171.40175.350.00-112967.72%
MSFT220121C000750002021-04-28 9:52AM EDT75.00178.35166.50170.450.00-111966.50%
MSFT220121C000800002021-03-26 2:52PM EDT80.00153.33178.90183.200.00-2102158.42%
MSFT220121C000850002021-05-07 11:05AM EDT85.00168.60156.50160.450.00-13059.81%
MSFT220121C000900002021-04-15 2:57PM EDT90.00170.84151.50155.450.00-1056.74%
MSFT220121C000950002021-04-23 3:34PM EDT95.00149.20146.45150.500.00-1317053.86%
MSFT220121C001000002021-05-13 1:44PM EDT100.00142.00141.55145.50+3.00+2.16%21,73951.98%
MSFT220121C001050002021-04-08 2:57PM EDT105.00148.55147.10147.850.00-9096.92%
MSFT220121C001100002021-05-12 1:48PM EDT110.00129.02132.65134.300.00-254855.16%
MSFT220121C001150002021-05-13 3:52PM EDT115.00129.22127.75129.55+0.87+0.68%922354.31%
MSFT220121C001200002021-05-04 1:41PM EDT120.00124.56121.80125.500.00-229157.36%
MSFT220121C001250002021-05-10 3:28PM EDT125.00123.38116.90120.950.00-344056.74%
MSFT220121C001300002021-05-10 2:12PM EDT130.00119.57113.10115.750.00-101,63252.98%
MSFT220121C001350002021-05-12 12:51PM EDT135.00104.60108.25110.350.00-477548.39%
MSFT220121C001400002021-05-12 2:21PM EDT140.00104.41103.45105.55+4.21+4.20%11,33446.80%
MSFT220121C001450002021-05-12 1:48PM EDT145.0095.0097.5599.600.00-361,48339.71%
MSFT220121C001500002021-05-13 12:01PM EDT150.0095.5593.9096.10+4.69+5.16%42,47844.10%
MSFT220121C001550002021-05-04 10:34AM EDT155.0091.2388.1091.00+4.87+5.64%51,78541.32%
MSFT220121C001600002021-05-12 1:39PM EDT160.0085.4583.4087.50+4.25+5.23%11,90343.84%
MSFT220121C001650002021-05-12 3:01PM EDT165.0076.6378.7582.500.00-45,51941.35%
MSFT220121C001700002021-05-13 3:13PM EDT170.0076.6575.2076.15+4.55+6.31%2193,42234.96%
MSFT220121C001750002021-05-12 2:03PM EDT175.0072.8069.6073.50+4.85+7.14%32,21539.12%
MSFT220121C001800002021-05-13 3:15PM EDT180.0067.6765.2567.15+3.81+5.97%1462,83533.35%
MSFT220121C001850002021-05-13 3:23PM EDT185.0063.2560.8062.80+4.22+7.15%31,98432.69%
MSFT220121C001900002021-05-13 12:16PM EDT190.0057.6056.5558.50+3.60+6.67%203,18831.97%
MSFT220121C001950002021-05-13 10:13AM EDT195.0055.0552.6554.30+3.95+7.73%31,47931.29%
MSFT220121C002000002021-05-13 3:15PM EDT200.0050.6749.5050.25+4.67+10.15%43812,16430.72%
MSFT220121C002050002021-05-12 12:33PM EDT205.0045.9045.7046.30+3.35+7.87%11,57330.13%
MSFT220121C002100002021-05-13 2:55PM EDT210.0043.1141.9042.55+4.11+10.54%127,12029.68%
MSFT220121C002150002021-05-13 1:55PM EDT215.0038.1338.3038.90+2.13+5.92%82,40929.17%
MSFT220121C002200002021-05-13 2:40PM EDT220.0035.5033.5535.40+3.10+9.57%229,18128.68%
MSFT220121C002250002021-05-13 2:15PM EDT225.0032.1631.3532.05+2.66+9.02%222,79028.19%
MSFT220121C002300002021-05-13 3:56PM EDT230.0028.9528.2528.90+2.78+10.62%2676,14127.77%
MSFT220121C002350002021-05-13 3:15PM EDT235.0026.3024.4025.95+2.70+11.44%1043,36727.38%
MSFT220121C002400002021-05-13 3:19PM EDT240.0023.5022.7023.25+2.50+11.90%24113,33327.10%
MSFT220121C002450002021-05-13 3:58PM EDT245.0020.3320.1020.70+1.73+9.30%2539,05026.78%
MSFT220121C002500002021-05-13 3:52PM EDT250.0018.7516.4018.35+2.27+13.77%62514,41626.50%
MSFT220121C002550002021-05-13 2:28PM EDT255.0016.3015.6016.20+1.80+12.41%479,46326.24%
MSFT220121C002600002021-05-13 3:53PM EDT260.0014.4513.7014.25+1.65+12.89%27918,68526.01%
MSFT220121C002650002021-05-13 3:27PM EDT265.0012.9311.9512.50+1.83+16.49%632,94925.83%
MSFT220121C002700002021-05-13 3:01PM EDT270.0011.3110.5010.90+1.57+16.12%1269,35325.63%
MSFT220121C002750002021-05-13 3:49PM EDT275.009.759.009.50+1.35+16.07%1764,39625.49%
MSFT220121C002800002021-05-13 3:48PM EDT280.008.507.858.25+1.25+17.24%38910,36925.37%
MSFT220121C002850002021-05-13 2:42PM EDT285.007.306.707.15+0.80+12.31%1321,78225.26%
MSFT220121C002900002021-05-13 3:14PM EDT290.006.205.156.20+0.71+12.93%439,07825.21%
MSFT220121C002950002021-05-13 11:12AM EDT295.005.485.055.35+0.75+15.86%2,2101,38125.14%
MSFT220121C003000002021-05-13 3:44PM EDT300.004.504.304.65+0.32+7.66%15013,68925.16%
MSFT220121C003050002021-05-13 11:58AM EDT305.003.903.704.05+0.40+11.43%568325.21%
MSFT220121C003100002021-05-13 12:35PM EDT310.003.413.203.50+0.26+8.25%63,31025.21%
MSFT220121C003150002021-05-12 2:44PM EDT315.002.892.803.05+0.14+5.09%281825.29%
MSFT220121C003200002021-05-13 10:55AM EDT320.002.542.432.63+0.14+5.83%197,63225.30%
MSFT220121C003250002021-05-13 9:59AM EDT325.002.202.102.30+0.20+10.00%479125.41%
MSFT220121C003300002021-05-13 12:37PM EDT330.002.031.422.02+0.17+9.14%241,00825.54%
MSFT220121C003350002021-05-06 2:43PM EDT335.001.651.601.850.00-31,95725.92%
MSFT220121C003400002021-05-10 11:44AM EDT340.001.471.461.77+0.07+5.00%1373026.53%
MSFT220121C003450002021-05-10 12:01PM EDT345.001.451.291.490.00-14544026.38%
MSFT220121C003500002021-05-13 12:33PM EDT350.001.340.881.34+0.17+14.53%6561426.61%
MSFT220121C003550002021-05-12 2:19PM EDT355.001.051.011.210.00-987426.85%
MSFT220121C003600002021-05-11 11:51AM EDT360.000.960.901.34+0.03+3.23%201,68128.16%
MSFT220121C003650002021-05-12 3:24PM EDT365.000.930.821.01+0.13+16.25%11,39327.41%
MSFT220121C003700002021-05-13 3:31PM EDT370.000.840.720.93+0.07+9.09%459827.71%
MSFT220121C003750002021-05-04 11:01AM EDT375.000.840.670.850.00-33927.95%
MSFT220121C003800002021-05-10 1:12PM EDT380.000.740.610.720.00-223527.84%
MSFT220121C003900002021-05-13 2:55PM EDT390.000.590.500.62-0.10-14.49%111928.44%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002021-05-12 1:42PM EDT70.000.200.200.21-0.01-4.76%202,80563.38%
MSFT220121P000750002021-05-07 3:50PM EDT75.000.200.080.270.00-1046858.79%
MSFT220121P000800002021-05-07 3:57PM EDT80.000.340.280.350.00-203,83360.16%
MSFT220121P000850002021-05-10 2:46PM EDT85.000.290.250.600.00-2082759.52%
MSFT220121P000900002021-05-07 2:26PM EDT90.000.350.400.660.00-12,13458.40%
MSFT220121P000950002021-05-03 3:18PM EDT95.000.480.480.740.00-2001,34456.67%
MSFT220121P001000002021-05-12 1:23PM EDT100.000.610.560.71+0.02+3.39%12,72554.18%
MSFT220121P001050002021-05-07 11:58AM EDT105.000.510.410.800.00-197351.03%
MSFT220121P001100002021-05-07 11:49AM EDT110.000.590.490.920.00-25,34052.03%
MSFT220121P001150002021-05-10 3:09PM EDT115.000.700.441.020.00-13,63250.34%
MSFT220121P001200002021-05-12 1:33PM EDT120.001.000.951.060.00-13,26448.13%
MSFT220121P001250002021-05-12 11:17AM EDT125.001.181.081.29+0.07+6.31%132,05347.44%
MSFT220121P001300002021-05-12 12:23PM EDT130.001.251.221.360.00-605,65345.46%
MSFT220121P001350002021-05-13 10:59AM EDT135.001.401.381.56+0.26+22.81%12,07344.34%
MSFT220121P001400002021-05-13 2:07PM EDT140.001.661.551.77+0.01+0.61%666,93343.15%
MSFT220121P001450002021-05-13 10:53AM EDT145.001.791.751.89-0.03-1.65%1015,27241.44%
MSFT220121P001500002021-05-13 12:01PM EDT150.002.042.002.19-0.16-7.27%317,87940.54%
MSFT220121P001550002021-05-12 3:59PM EDT155.002.182.242.47-0.30-12.10%13,79939.43%
MSFT220121P001600002021-05-13 3:39PM EDT160.002.582.552.71-0.13-4.80%127,87738.07%
MSFT220121P001650002021-05-12 3:27PM EDT165.003.252.893.100.00-233,70137.17%
MSFT220121P001700002021-05-13 3:39PM EDT170.003.323.253.90-0.28-7.78%1214,52837.36%
MSFT220121P001750002021-05-13 12:41PM EDT175.003.733.754.05-0.52-12.24%78,82335.47%
MSFT220121P001800002021-05-13 3:31PM EDT180.004.304.254.45-0.61-12.42%13214,88334.23%
MSFT220121P001850002021-05-12 1:53PM EDT185.004.804.855.10-0.45-8.57%17,77533.50%
MSFT220121P001900002021-05-13 11:54AM EDT190.005.555.705.85-0.50-8.26%2667,81832.82%
MSFT220121P001950002021-05-13 11:37AM EDT195.006.456.356.65-0.77-10.66%676,76232.07%
MSFT220121P002000002021-05-13 2:34PM EDT200.007.257.307.60-1.12-13.38%11717,15831.44%
MSFT220121P002050002021-05-13 9:32AM EDT205.008.118.359.10-1.29-13.72%1649,67231.56%
MSFT220121P002100002021-05-13 11:53AM EDT210.0010.009.509.95-0.70-6.54%517,83430.38%
MSFT220121P002150002021-05-13 1:05PM EDT215.0011.0010.9011.25-1.15-9.47%4026,68129.76%
MSFT220121P002200002021-05-13 3:01PM EDT220.0012.1912.3512.75-1.91-13.55%1810,88229.25%
MSFT220121P002250002021-05-13 2:28PM EDT225.0014.2114.0514.45-1.49-9.49%1177,04028.80%
MSFT220121P002300002021-05-13 1:52PM EDT230.0016.1015.8516.35-1.98-10.95%426,22528.42%
MSFT220121P002350002021-05-13 1:55PM EDT235.0018.1317.9018.40-2.02-10.02%203,22128.02%
MSFT220121P002400002021-05-13 1:54PM EDT240.0020.5020.1520.70-2.10-9.29%1284,53727.73%
MSFT220121P002450002021-05-13 1:01PM EDT245.0022.9022.6023.30-2.37-9.38%1,3301,58427.59%
MSFT220121P002500002021-05-13 3:17PM EDT250.0024.8025.2525.80-3.44-12.18%3205,41127.11%
MSFT220121P002550002021-05-13 3:34PM EDT255.0027.5726.6528.90-2.73-9.01%471,03927.17%
MSFT220121P002600002021-05-13 11:32AM EDT260.0031.9531.1031.80-2.06-6.06%3395626.77%
MSFT220121P002650002021-05-10 10:16AM EDT265.0036.5034.3536.500.00-198428.46%
MSFT220121P002700002021-05-13 11:39AM EDT270.0037.2537.8038.40-2.60-6.52%21,81926.36%
MSFT220121P002750002021-05-07 11:27AM EDT275.0041.1041.4042.300.00-122226.66%
MSFT220121P002800002021-05-13 3:01PM EDT280.0044.7045.1546.85-4.80-9.70%669927.72%
MSFT220121P002850002021-04-29 10:37AM EDT285.0043.9049.0549.700.00-1519626.18%
MSFT220121P002900002021-05-12 1:42PM EDT290.0056.5553.1554.050.00-161626.64%
MSFT220121P002950002021-05-04 9:34AM EDT295.0051.5557.3058.250.00-724826.75%
MSFT220121P003000002021-05-12 2:57PM EDT300.0065.5061.6062.250.00-5143626.34%
MSFT220121P003050002021-05-05 1:18PM EDT305.0061.9565.6066.950.00-11527.04%
MSFT220121P003100002021-04-21 3:34PM EDT310.0057.1070.4571.050.00-616926.47%
MSFT220121P003150002021-04-21 3:34PM EDT315.0061.2575.0575.650.00-26826.75%
MSFT220121P003200002021-04-28 12:07PM EDT320.0070.5579.6581.200.00-149129.00%
MSFT220121P003250002021-04-09 3:50PM EDT325.0074.0575.3576.200.00-7350.00%
MSFT220121P003300002021-04-14 11:59AM EDT330.0077.0087.5590.900.00-29930.45%
MSFT220121P003350002021-05-13 11:49AM EDT335.0094.4593.7594.75+13.60+16.82%83128.66%
MSFT220121P003400002021-05-10 2:59PM EDT340.0094.0598.6099.300.00-61028.34%
MSFT220121P003450002021-04-20 3:18PM EDT345.0089.65103.35105.300.00-42831.93%
MSFT220121P003500002021-04-21 3:34PM EDT350.00108.70108.25109.05+0.60+0.56%151929.32%
MSFT220121P003600002021-04-20 3:18PM EDT360.00104.05118.00119.850.00-41933.38%
MSFT220121P003650002021-04-28 11:09AM EDT365.00112.40121.00124.800.00--334.07%
MSFT220121P003800002021-04-19 12:01AM EDT380.00120.62137.70139.600.00--135.86%