UK markets open in 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.72+2.04 (+1.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318C000800002020-07-23 12:35PM EDT80.00126.09131.20135.800.00-2378.11%
MSFT220318C000850002020-09-01 10:15AM EDT85.00142.00127.15130.900.00--175.34%
MSFT220318C000900002020-07-09 8:13PM EDT90.0097.00117.70122.400.00-1259.26%
MSFT220318C000950002020-07-09 8:13PM EDT95.0089.99112.75117.450.00-10856.12%
MSFT220318C001000002020-09-29 10:06AM EDT100.00104.50104.50106.250.00-24938.37%
MSFT220318C001050002020-09-11 1:03PM EDT105.00100.00110.35113.950.00-56267.52%
MSFT220318C001100002020-10-29 2:19PM EDT110.0099.000.000.000.00-500.00%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-212557.22%
MSFT220318C001200002020-08-28 1:42PM EDT120.00111.1094.7096.000.00-1553.64%
MSFT220318C001250002020-08-25 3:30PM EDT125.0095.5079.7084.250.00-2637.30%
MSFT220318C001300002020-10-22 1:21PM EDT130.0087.950.000.000.00-100.00%
MSFT220318C001350002020-06-24 11:25AM EDT135.0070.7071.3076.000.00-12336.62%
MSFT220318C001400002020-10-26 11:26AM EDT140.0076.510.000.000.00-500.00%
MSFT220318C001450002020-10-05 1:57PM EDT145.0071.000.000.000.00-100.00%
MSFT220318C001500002020-10-29 10:15AM EDT150.0063.000.000.000.00-200.00%
MSFT220318C001550002020-10-14 3:11PM EDT155.0074.150.000.000.00-100.00%
MSFT220318C001600002020-10-16 3:27PM EDT160.0056.520.000.000.00-100.00%
MSFT220318C001650002020-09-28 2:25PM EDT165.0057.4052.8053.400.00-110334.19%
MSFT220318C001700002020-10-29 12:27PM EDT170.0049.820.000.000.00-100.00%
MSFT220318C001750002020-10-23 11:35AM EDT175.0048.100.000.000.00-100.00%
MSFT220318C001800002020-10-28 1:18PM EDT180.0044.100.000.000.00-200.00%
MSFT220318C001850002020-10-27 2:36PM EDT185.0047.000.000.000.00-100.00%
MSFT220318C001900002020-10-28 3:57PM EDT190.0038.000.000.000.00-800.00%
MSFT220318C001950002020-10-28 1:24PM EDT195.0036.320.000.000.00-2300.00%
MSFT220318C002000002020-10-29 3:01PM EDT200.0034.000.000.000.00-1200.00%
MSFT220318C002100002020-10-29 2:39PM EDT210.0030.100.000.000.00-1900.39%
MSFT220318C002200002020-10-29 2:48PM EDT220.0024.700.000.000.00-1001.56%
MSFT220318C002300002020-10-29 2:25PM EDT230.0022.850.000.000.00-101.56%
MSFT220318C002400002020-10-29 2:15PM EDT240.0020.100.000.000.00-303.13%
MSFT220318C002500002020-10-28 2:52PM EDT250.0016.000.000.000.00-603.13%
MSFT220318C002600002020-10-29 12:47PM EDT260.0014.010.000.000.00-203.13%
MSFT220318C002700002020-10-29 2:48PM EDT270.0012.880.000.000.00-1006.25%
MSFT220318C002800002020-10-28 12:23PM EDT280.0011.000.000.000.00-206.25%
MSFT220318C002900002020-10-19 9:57AM EDT290.0013.260.000.000.00-206.25%
MSFT220318C003000002020-10-28 3:36PM EDT300.008.350.000.000.00-306.25%
MSFT220318C003100002020-10-29 12:47PM EDT310.006.900.000.000.00-206.25%
MSFT220318C003200002020-10-29 2:48PM EDT320.007.950.000.000.00-606.25%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318P000800002020-10-29 2:24PM EDT80.000.910.000.000.00-431012.50%
MSFT220318P000850002020-10-29 12:02PM EDT85.001.370.000.000.00-21012.50%
MSFT220318P000900002020-10-29 12:57PM EDT90.001.470.000.000.00-84012.50%
MSFT220318P000950002020-10-14 10:36AM EDT95.001.331.312.160.00-16444.08%
MSFT220318P001000002020-10-14 10:13AM EDT100.001.580.000.000.00-10012.50%
MSFT220318P001050002020-09-18 2:14PM EDT105.002.400.143.750.00-112145.03%
MSFT220318P001100002020-09-30 12:03PM EDT110.002.800.000.000.00-500012.50%
MSFT220318P001150002020-09-03 1:43PM EDT115.004.773.154.400.00-22541.86%
MSFT220318P001200002020-10-29 11:08AM EDT120.004.360.000.000.00-109012.50%
MSFT220318P001250002020-09-11 12:19PM EDT125.005.203.404.950.00-14138.40%
MSFT220318P001300002020-08-04 10:28AM EDT130.006.355.659.950.00-220246.53%
MSFT220318P001350002020-10-01 11:12AM EDT135.005.800.000.000.00-306.25%
MSFT220318P001400002020-10-14 3:08PM EDT140.005.820.000.000.00-306.25%
MSFT220318P001450002020-10-20 11:39AM EDT145.008.060.000.000.00-106.25%
MSFT220318P001500002020-10-20 11:39AM EDT150.009.140.000.000.00-106.25%
MSFT220318P001550002020-09-23 1:05PM EDT155.0011.308.4510.750.00-1027134.96%
MSFT220318P001600002020-10-09 10:04AM EDT160.0012.050.000.000.00-103.13%
MSFT220318P001650002020-10-05 10:10AM EDT165.0012.370.000.000.00-103.13%
MSFT220318P001700002020-10-01 11:08AM EDT170.0014.530.000.000.00-103.13%
MSFT220318P001750002020-10-13 3:26PM EDT175.0014.060.000.000.00-1103.13%
MSFT220318P001800002020-10-27 3:00PM EDT180.0019.050.000.000.00-103.13%
MSFT220318P001850002020-10-01 9:33AM EDT185.0020.550.000.000.00-901.56%
MSFT220318P001900002020-10-12 3:10PM EDT190.0019.830.000.000.00-101.56%
MSFT220318P001950002020-10-14 11:46AM EDT195.0021.900.000.000.00-100.78%
MSFT220318P002000002020-10-28 3:56PM EDT200.0031.100.000.000.00-100.39%
MSFT220318P002100002020-10-28 9:36AM EDT210.0036.600.000.000.00-200.00%
MSFT220318P002200002020-10-08 2:44PM EDT220.0039.950.000.000.00-3700.00%
MSFT220318P002300002020-10-26 10:29AM EDT230.0042.400.000.000.00-200.00%
MSFT220318P002400002020-10-26 3:15PM EDT240.0052.200.000.000.00-10400.00%
MSFT220318P002500002020-10-26 3:15PM EDT250.0059.300.000.000.00-5000.00%
MSFT220318P002600002020-10-26 1:10PM EDT260.0066.700.000.000.00-200.00%
MSFT220318P002700002020-10-26 10:30AM EDT270.0070.7575.2079.900.00-4335.38%
MSFT220318P002800002020-10-19 10:47AM EDT280.0076.550.000.000.00-200.00%
MSFT220318P002900002020-10-22 2:52PM EDT290.0086.800.000.000.00-200.00%
MSFT220318P003000002020-10-22 10:03AM EDT300.0096.500.000.000.00-100.00%
MSFT220318P003100002020-10-21 1:04PM EDT310.00104.500.000.000.00-700.00%
MSFT220318P003200002020-10-21 1:04PM EDT320.00113.350.000.000.00-200.00%