UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
296.03-5.57 (-1.85%)
At close: 04:00PM EST
296.30 +0.27 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220218C001450002021-12-16 10:54AM EST145.00187.00163.10167.500.00-49280.93%
MSFT220218C001500002022-01-13 11:00AM EST150.00164.35144.55148.400.00-33119.34%
MSFT220218C001550002022-01-20 9:32AM EST155.00153.92139.30143.350.00-15107.62%
MSFT220218C001600002022-01-13 12:17PM EST160.00150.60134.75138.300.00-231110.84%
MSFT220218C001650002021-11-10 6:46AM EST165.00128.70177.05180.500.00-14434.63%
MSFT220218C001700002022-01-11 3:24PM EST170.00145.55124.50128.400.00-1298.54%
MSFT220218C001750002021-12-30 2:50PM EST175.00165.98119.50123.500.00-81595.51%
MSFT220218C001800002022-01-21 1:50PM EST180.00121.07114.55118.45-44.68-26.96%12890.97%
MSFT220218C001850002021-11-22 12:02PM EST185.00158.15146.90150.100.00-1011327.31%
MSFT220218C001900002022-01-05 9:33AM EST190.00133.12104.55108.500.00-11382.91%
MSFT220218C001950002022-01-19 12:42PM EST195.00115.93100.10103.500.00-92184.81%
MSFT220218C002000002022-01-21 3:56PM EST200.0097.2794.6598.65-12.98-11.77%307577.34%
MSFT220218C002050002022-01-21 9:35AM EST205.0098.0089.8593.70-40.45-29.22%13075.59%
MSFT220218C002100002022-01-21 3:56PM EST210.0086.6484.9588.80-9.96-10.31%354173.07%
MSFT220218C002150002021-12-13 3:51PM EST215.00126.390.000.000.00-2100.00%
MSFT220218C002200002022-01-21 2:14PM EST220.0081.6875.1579.00-7.13-8.03%44567.51%
MSFT220218C002250002021-12-28 10:30AM EST225.00117.4770.6574.200.00-63367.41%
MSFT220218C002300002022-01-20 2:36PM EST230.0077.3865.5569.450.00-1510563.82%
MSFT220218C002350002022-01-21 3:04PM EST235.0065.6360.7064.50-6.70-9.26%44060.43%
MSFT220218C002400002022-01-21 3:04PM EST240.0060.5456.1059.90-7.40-10.89%612759.46%
MSFT220218C002450002022-01-18 11:04AM EST245.0062.4951.1555.250.00-113156.47%
MSFT220218C002500002022-01-21 3:52PM EST250.0049.4547.0049.95-10.13-17.00%13638653.80%
MSFT220218C002550002022-01-21 3:35PM EST255.0045.3942.6045.35-11.61-20.37%67752.21%
MSFT220218C002600002022-01-21 3:49PM EST260.0041.6037.5040.85-3.30-7.35%2117156.93%
MSFT220218C002650002022-01-21 1:46PM EST265.0038.5334.1536.45-7.97-17.14%6318354.30%
MSFT220218C002700002022-01-21 3:03PM EST270.0033.2529.7031.40-5.95-15.18%3932648.61%
MSFT220218C002750002022-01-21 3:38PM EST275.0028.3726.0027.50-6.52-18.69%1825747.33%
MSFT220218C002800002022-01-21 3:48PM EST280.0024.7721.9524.10-1.48-5.64%29249547.13%
MSFT220218C002850002022-01-21 3:42PM EST285.0021.5819.0520.60-1.92-8.17%18162645.77%
MSFT220218C002900002022-01-21 3:59PM EST290.0017.0016.4016.75-2.00-10.53%60773542.55%
MSFT220218C002950002022-01-21 3:59PM EST295.0013.4513.2013.90-3.50-20.65%2,31060141.74%
MSFT220218C003000002022-01-21 3:59PM EST300.0010.5010.5011.25-2.00-16.00%6,0022,32940.66%
MSFT220218C003050002022-01-21 3:59PM EST305.008.658.558.95-1.45-14.36%1,6262,14339.72%
MSFT220218C003100002022-01-21 3:59PM EST310.006.756.707.10-1.05-13.46%5,5684,55439.26%
MSFT220218C003150002022-01-21 3:58PM EST315.005.275.005.50-0.63-10.68%1,3135,00738.68%
MSFT220218C003200002022-01-21 3:59PM EST320.004.003.854.15-0.50-11.11%5,68112,15838.02%
MSFT220218C003250002022-01-21 3:59PM EST325.002.902.853.20-0.40-12.12%1,94110,90138.01%
MSFT220218C003300002022-01-21 3:59PM EST330.002.302.102.43-0.20-8.00%3,3758,22537.96%
MSFT220218C003350002022-01-21 3:59PM EST335.001.601.551.65-0.21-11.60%1,4898,93036.85%
MSFT220218C003400002022-01-21 3:59PM EST340.001.201.111.33-0.14-10.45%1,56116,60737.72%
MSFT220218C003450002022-01-21 3:59PM EST345.000.950.840.99-0.05-5.00%92410,74337.83%
MSFT220218C003500002022-01-21 3:59PM EST350.000.690.650.76-0.06-8.00%1,39116,39238.26%
MSFT220218C003550002022-01-21 3:59PM EST355.000.530.350.600.00-1,0426,08838.89%
MSFT220218C003600002022-01-21 3:58PM EST360.000.400.340.46-0.02-4.76%3844,65539.28%
MSFT220218C003650002022-01-21 3:40PM EST365.000.320.250.36-0.01-3.03%65323,03939.82%
MSFT220218C003700002022-01-21 3:40PM EST370.000.240.200.31-0.01-4.00%2086,35240.94%
MSFT220218C003750002022-01-21 3:39PM EST375.000.200.150.260.00-702,53441.85%
MSFT220218C003800002022-01-21 3:30PM EST380.000.160.120.23+0.02+14.29%3867,19743.02%
MSFT220218C003850002022-01-21 3:28PM EST385.000.130.050.200.00-2268544.04%
MSFT220218C003900002022-01-21 3:33PM EST390.000.120.050.19-0.03-20.00%4754745.51%
MSFT220218C003950002022-01-21 2:59PM EST395.000.070.020.11-0.03-30.00%2252,65744.14%
MSFT220218C004000002022-01-21 3:27PM EST400.000.100.060.13+0.01+11.11%511,61946.68%
MSFT220218C004050002022-01-21 2:35PM EST405.000.060.040.20-0.01-14.29%5422351.07%
MSFT220218C004100002022-01-21 3:22PM EST410.000.050.010.19-0.01-16.67%127652.44%
MSFT220218C004150002022-01-20 11:24AM EST415.000.060.000.100.00-10139350.00%
MSFT220218C004200002022-01-21 2:47PM EST420.000.040.040.06-0.01-20.00%858848.63%
MSFT220218C004250002022-01-21 10:34AM EST425.000.030.000.13-0.01-25.00%263850.59%
MSFT220218C004300002022-01-20 11:42AM EST430.000.030.000.080.00-5457453.13%
MSFT220218C004350002022-01-20 12:14PM EST435.000.020.000.080.00-1012550.78%
MSFT220218C004400002022-01-20 11:30AM EST440.000.030.000.090.00-117352.73%
MSFT220218C004450002022-01-20 12:15PM EST445.000.020.000.140.00-1068356.64%
MSFT220218C004500002022-01-19 2:22PM EST450.000.010.000.060.00-630053.32%
MSFT220218C004550002022-01-12 10:19AM EST455.000.010.000.060.00-517454.69%
MSFT220218C004600002022-01-14 1:29PM EST460.000.020.000.060.00-148955.86%
MSFT220218C004650002022-01-14 10:09AM EST465.000.030.000.060.00-2013957.03%
MSFT220218C004700002022-01-13 11:35AM EST470.000.010.000.030.00-57454.69%
MSFT220218C004750002022-01-14 2:55PM EST475.000.010.000.010.00-13951.56%
MSFT220218C004800002022-01-18 1:50PM EST480.000.010.000.050.00-114059.77%
MSFT220218C004850002021-12-27 3:21PM EST485.000.070.000.050.00-1760.94%
MSFT220218C004900002021-12-31 12:17PM EST490.000.040.000.050.00-350661.72%
MSFT220218C004950002022-01-06 3:53PM EST495.000.020.000.050.00-118162.89%
MSFT220218C005000002022-01-06 10:50AM EST500.000.030.000.050.00-1654664.06%
MSFT220218C005050002021-12-31 12:35PM EST505.000.020.000.080.00-209467.97%
MSFT220218C005100002022-01-04 10:30AM EST510.000.010.000.080.00-3013469.14%
MSFT220218C005150002022-01-06 2:01PM EST515.000.020.000.080.00-1162470.31%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220218P001450002022-01-21 3:34PM EST145.000.050.010.11+0.04+400.00%10817297.66%
MSFT220218P001500002022-01-21 3:13PM EST150.000.030.010.13+0.02+200.00%359894.73%
MSFT220218P001550002022-01-20 9:50AM EST155.000.020.020.150.00-122692.38%
MSFT220218P001600002022-01-18 3:26PM EST160.000.040.040.170.00-238290.23%
MSFT220218P001650002022-01-21 10:20AM EST165.000.080.040.15+0.04+100.00%1563285.16%
MSFT220218P001700002022-01-21 3:39PM EST170.000.130.070.21+0.08+160.00%15143084.96%
MSFT220218P001750002022-01-21 1:42PM EST175.000.110.100.24+0.06+120.00%14063282.91%
MSFT220218P001800002022-01-21 3:10PM EST180.000.170.150.27+0.07+70.00%4554381.05%
MSFT220218P001850002022-01-21 3:36PM EST185.000.230.170.31+0.15+187.50%8252478.42%
MSFT220218P001900002022-01-21 11:39AM EST190.000.150.200.36+0.01+7.14%5237376.07%
MSFT220218P001950002022-01-21 3:18PM EST195.000.290.260.42+0.14+93.33%2612474.17%
MSFT220218P002000002022-01-21 3:59PM EST200.000.400.340.50+0.22+122.22%5693,21772.56%
MSFT220218P002050002022-01-21 3:15PM EST205.000.460.390.53+0.26+130.00%4441669.58%
MSFT220218P002100002022-01-21 3:31PM EST210.000.570.530.85+0.30+111.11%6586770.39%
MSFT220218P002150002022-01-21 3:56PM EST215.000.750.640.99+0.49+188.46%8282168.38%
MSFT220218P002200002022-01-21 3:54PM EST220.000.900.771.11+0.60+200.00%1002,65366.09%
MSFT220218P002250002022-01-21 3:57PM EST225.001.000.941.30+0.59+143.90%24289364.23%
MSFT220218P002300002022-01-21 3:50PM EST230.001.091.121.43+0.60+122.45%2212,15661.77%
MSFT220218P002350002022-01-21 3:46PM EST235.001.291.341.66+0.72+126.32%311,01659.77%
MSFT220218P002400002022-01-21 3:52PM EST240.001.691.601.98+0.85+101.19%612,21557.98%
MSFT220218P002450002022-01-21 3:35PM EST245.001.841.922.30+0.99+116.47%1052,85956.04%
MSFT220218P002500002022-01-21 3:59PM EST250.002.452.322.69+1.14+87.02%5071,42254.21%
MSFT220218P002550002022-01-21 3:55PM EST255.002.862.823.20+1.26+78.75%1801,90352.60%
MSFT220218P002600002022-01-21 3:59PM EST260.003.603.403.85+1.77+96.72%5402,99351.06%
MSFT220218P002650002022-01-21 3:59PM EST265.004.084.054.60+1.61+65.18%3531,93150.65%
MSFT220218P002700002022-01-21 3:59PM EST270.005.254.955.55+2.25+75.00%1,1982,97449.37%
MSFT220218P002750002022-01-21 3:58PM EST275.006.075.956.50+2.27+59.74%1,1334,54947.45%
MSFT220218P002800002022-01-21 3:59PM EST280.007.507.007.85+2.55+51.52%1,4607,73546.36%
MSFT220218P002850002022-01-21 3:53PM EST285.008.858.509.35+3.01+51.54%1,9472,86845.04%
MSFT220218P002900002022-01-21 3:58PM EST290.0010.3410.6011.00+2.93+39.54%3,8365,32543.45%
MSFT220218P002950002022-01-21 3:59PM EST295.0012.5012.4013.35+3.70+42.05%8207,44943.25%
MSFT220218P003000002022-01-21 3:59PM EST300.0014.7014.7016.00+3.21+27.94%2,9048,44043.09%
MSFT220218P003050002022-01-21 3:51PM EST305.0016.5517.4518.55+3.05+22.59%9946,98841.73%
MSFT220218P003100002022-01-21 3:58PM EST310.0020.5820.6521.65+4.29+26.34%1,3408,19941.19%
MSFT220218P003150002022-01-21 3:57PM EST315.0024.4223.5525.15+4.92+25.23%7725,37241.11%
MSFT220218P003200002022-01-21 3:53PM EST320.0028.5527.2029.65+5.60+24.40%4044,05143.89%
MSFT220218P003250002022-01-21 3:42PM EST325.0029.3531.1533.80+1.97+7.20%3053,34444.87%
MSFT220218P003300002022-01-21 3:48PM EST330.0034.1534.9037.80+5.79+20.42%3223,65244.59%
MSFT220218P003350002022-01-21 3:56PM EST335.0041.4039.6042.15+6.40+18.29%312,81145.18%
MSFT220218P003400002022-01-21 3:58PM EST340.0044.9644.1047.50+4.96+12.40%494,96950.32%
MSFT220218P003450002022-01-21 3:34PM EST345.0048.7048.2052.25+10.40+27.15%102,07152.39%
MSFT220218P003500002022-01-21 3:58PM EST350.0054.4253.4056.85+9.50+21.15%3582653.41%
MSFT220218P003550002022-01-20 1:05PM EST355.0048.2157.8061.750.00-142655.86%
MSFT220218P003600002022-01-21 3:31PM EST360.0063.5062.7066.60+10.10+18.91%5120257.87%
MSFT220218P003650002022-01-21 10:13AM EST365.0066.4267.6571.55+9.22+16.12%302960.38%
MSFT220218P003700002022-01-21 3:32PM EST370.0072.7872.5576.45+3.33+4.79%4025362.45%
MSFT220218P003750002022-01-19 12:04PM EST375.0066.9777.5081.450.00-18065.10%
MSFT220218P003800002022-01-21 10:51AM EST380.0078.6582.5086.40+8.08+11.45%15767.33%
MSFT220218P003850002021-12-01 3:05PM EST385.0053.4147.5051.500.00-5120.00%
MSFT220218P003900002022-01-18 1:27PM EST390.0086.7092.3596.450.00-81451.37%
MSFT220218P003950002021-11-22 1:17PM EST395.0054.9961.6064.300.00--10.00%
MSFT220218P004000002022-01-07 9:35AM EST400.0087.25102.50106.300.00-15655.23%
MSFT220218P004050002021-12-10 11:07AM EST405.0066.8289.0593.400.00-11120.00%
MSFT220218P004100002021-11-26 12:50PM EST410.0080.3073.6577.650.00-1120.00%
MSFT220218P004150002021-12-13 12:04AM EST415.0079.2599.25102.700.00-110.00%
MSFT220218P004550002022-01-19 11:27AM EST455.00148.00152.10154.850.00---0.00%
MSFT220218P004850002021-11-29 11:03AM EST485.00148.00141.30144.300.00--00.00%
MSFT220218P004950002022-01-19 12:46PM EST495.00184.65192.70195.850.00---0.00%
MSFT220218P005000002022-01-19 12:45PM EST500.00189.75202.25205.700.00-1159.38%
MSFT220218P005100002022-01-19 12:12PM EST510.00200.15207.65209.350.00---0.00%
MSFT220218P005150002022-01-20 11:14AM EST515.00215.40212.30214.70+10.85+5.30%--0.00%