UK Markets close in 6 hrs 21 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.70-0.49 (-0.23%)
At close: 4:00PM EDT

208.86 +0.16 (0.08%)
Before hours: 5:00AM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002020-07-31 3:15PM EDT70.00133.880.000.000.00-500.00%
MSFT220121C000750002020-08-05 10:31AM EDT75.00138.500.000.000.00-100.00%
MSFT220121C000800002020-07-27 1:51PM EDT80.00125.850.000.000.00-300.00%
MSFT220121C000850002020-07-09 3:33PM EDT85.00128.61126.65129.250.00-415358.40%
MSFT220121C000900002020-08-04 2:37PM EDT90.00117.120.000.000.00-600.00%
MSFT220121C001000002020-08-13 2:58PM EDT100.00110.000.000.000.00-1000.00%
MSFT220121C001050002020-08-11 10:40AM EDT105.00102.430.000.000.00-100.00%
MSFT220121C001100002020-08-10 11:30AM EDT110.0096.950.000.000.00-100.00%
MSFT220121C001150002020-08-10 10:07AM EDT115.0096.900.000.000.00-100.00%
MSFT220121C001200002020-08-11 3:53PM EDT120.0087.400.000.000.00-100.00%
MSFT220121C001250002020-08-06 10:23AM EDT125.0092.100.000.000.00-200.00%
MSFT220121C001350002020-08-13 12:11PM EDT135.0081.670.000.000.00-1300.00%
MSFT220121C001450002020-08-13 12:18PM EDT145.0074.000.000.000.00-200.00%
MSFT220121C001500002020-08-12 3:47PM EDT150.0068.970.000.000.00-100.00%
MSFT220121C001600002020-08-11 1:56PM EDT160.0059.740.000.000.00-300.00%
MSFT220121C001650002020-08-11 1:35PM EDT165.0056.700.000.000.00-100.00%
MSFT220121C001700002020-08-13 3:29PM EDT170.0054.400.000.000.00-200.00%
MSFT220121C001750002020-08-13 3:56PM EDT175.0051.050.000.000.00-1100.00%
MSFT220121C001850002020-08-13 10:29AM EDT185.0046.000.000.000.00-100.00%
MSFT220121C001900002020-08-13 12:23PM EDT190.0044.030.000.000.00-200.00%
MSFT220121C001950002020-08-07 10:50AM EDT195.0039.000.000.000.00-100.00%
MSFT220121C002100002020-08-13 3:51PM EDT210.0032.550.000.000.00-7400.20%
MSFT220121C002200002020-08-13 3:55PM EDT220.0028.490.000.000.00-39600.78%
MSFT220121C002300002020-08-13 3:51PM EDT230.0024.550.000.000.00-2901.56%
MSFT220121C002800002020-08-13 2:12PM EDT280.0011.440.000.000.00-1806.25%
MSFT220121C002900002020-08-13 3:58PM EDT290.0010.250.000.000.00-8006.25%
MSFT220121C003000002020-08-13 3:43PM EDT300.008.850.000.000.00-4706.25%
MSFT220121C003100002020-08-12 3:19PM EDT310.007.500.000.000.00-106.25%
MSFT220121C003200002020-08-13 3:40PM EDT320.006.650.000.000.00-3706.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002020-08-12 10:36AM EDT70.000.730.000.000.00-3012.50%
MSFT220121P000750002020-08-07 9:41AM EDT75.000.930.000.000.00-70012.50%
MSFT220121P000850002020-08-13 10:49AM EDT85.001.400.000.000.00-58012.50%
MSFT220121P000900002020-08-10 2:20PM EDT90.002.020.000.000.00-5012.50%
MSFT220121P000950002020-08-13 2:22PM EDT95.002.130.000.000.00-1012.50%
MSFT220121P001000002020-08-12 12:19PM EDT100.002.510.000.000.00-12012.50%
MSFT220121P001050002020-08-07 3:14PM EDT105.003.220.000.000.00-10012.50%
MSFT220121P001100002020-08-07 12:45PM EDT110.003.300.000.000.00-1012.50%
MSFT220121P001250002020-08-10 10:58AM EDT125.005.400.000.000.00-206.25%
MSFT220121P001300002020-08-12 2:37PM EDT130.006.400.000.000.00-1406.25%
MSFT220121P001350002020-08-11 3:52PM EDT135.008.450.000.000.00-506.25%
MSFT220121P001400002020-08-11 3:52PM EDT140.009.600.000.000.00-1006.25%
MSFT220121P001500002020-08-11 9:35AM EDT150.0012.160.000.000.00-1206.25%
MSFT220121P001550002020-08-11 3:04PM EDT155.0013.450.000.000.00-206.25%
MSFT220121P001600002020-08-13 1:23PM EDT160.0013.550.000.000.00-206.25%
MSFT220121P001650002020-08-13 3:52PM EDT165.0015.450.000.000.00-203.13%
MSFT220121P001700002020-08-12 10:39AM EDT170.0017.360.000.000.00-503.13%
MSFT220121P001750002020-08-07 1:41PM EDT175.0019.030.000.000.00-103.13%
MSFT220121P001800002020-08-13 10:30AM EDT180.0020.070.000.000.00-103.13%
MSFT220121P001850002020-08-11 1:09PM EDT185.0022.100.000.000.00-101.56%
MSFT220121P001900002020-08-12 12:16PM EDT190.0024.750.000.000.00-101.56%
MSFT220121P001950002020-08-12 11:57AM EDT195.0026.950.000.000.00-5001.56%
MSFT220121P002000002020-08-12 3:25PM EDT200.0029.100.000.000.00-1,13200.78%
MSFT220121P002100002020-08-13 3:33PM EDT210.0034.800.000.000.00-4800.00%
MSFT220121P002200002020-08-11 3:48PM EDT220.0040.880.000.000.00-1000.00%
MSFT220121P002300002020-08-07 12:55PM EDT230.0045.740.000.000.00-9800.00%
MSFT220121P002400002020-08-13 2:44PM EDT240.0053.150.000.000.00-900.00%
MSFT220121P002500002020-08-04 10:28AM EDT250.0056.750.000.000.00-800.00%
MSFT220121P002600002020-07-15 1:25PM EDT260.0068.200.000.000.00-100.00%
MSFT220121P002700002020-07-09 4:58PM EDT270.0084.080.000.000.00-1300.00%
MSFT220121P002800002020-07-27 1:29PM EDT280.0085.800.000.000.00-100.00%
MSFT220121P002900002020-08-03 10:23AM EDT290.0087.380.000.000.00-25100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more