UK markets open in 3 hours 30 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

243.12 +0.09 (0.04%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318C000800002021-03-25 11:27AM EDT80.00152.90180.70181.600.00-518143.69%
MSFT220318C000850002021-03-25 11:56AM EDT85.00147.55175.80176.700.00-18136.90%
MSFT220318C000900002021-02-17 1:59PM EDT90.00153.17139.60141.100.00-7700.00%
MSFT220318C000950002021-04-20 9:30AM EDT95.00162.55145.75150.400.00-11266.09%
MSFT220318C001000002021-04-05 11:15AM EDT100.00148.62147.90148.850.00-12877.09%
MSFT220318C001050002021-02-25 2:15PM EDT105.00126.05131.10132.950.00-1690.00%
MSFT220318C001100002021-05-12 10:09AM EDT110.00132.26131.30135.500.00-21257.40%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-21250.00%
MSFT220318C001200002021-05-07 9:48AM EDT120.00132.50121.20126.000.00-11754.23%
MSFT220318C001250002021-05-07 9:42AM EDT125.00126.90116.25121.000.00-2751.55%
MSFT220318C001300002021-03-26 2:00PM EDT130.00106.00131.25132.150.00-12191.03%
MSFT220318C001350002021-04-21 2:11PM EDT135.00125.00106.70111.500.00-12248.41%
MSFT220318C001400002021-05-12 11:56AM EDT140.00100.70102.55106.350.00-14545.40%
MSFT220318C001450002020-12-21 3:02PM EDT145.0082.8080.5085.500.00-1160.00%
MSFT220318C001500002021-04-22 12:46PM EDT150.0094.6592.7097.00-2.85-2.92%17742.82%
MSFT220318C001550002021-05-11 9:30AM EDT155.0091.1588.0092.500.00-15441.96%
MSFT220318C001600002021-05-11 11:07AM EDT160.0084.9583.5088.00-1.65-1.91%820140.99%
MSFT220318C001650002021-04-30 11:25AM EDT165.0088.1978.7082.700.00-110337.93%
MSFT220318C001700002021-05-06 10:03AM EDT170.0077.0074.7079.000.00-547938.77%
MSFT220318C001750002021-05-12 9:47AM EDT175.0073.2571.5072.55+0.96+1.33%113233.20%
MSFT220318C001800002021-05-12 11:49AM EDT180.0067.3067.2068.20+2.45+3.78%113632.55%
MSFT220318C001850002021-05-12 1:01PM EDT185.0060.2562.7063.850.00-511031.76%
MSFT220318C001900002021-05-13 2:52PM EDT190.0060.3958.8059.80+3.89+6.88%819231.40%
MSFT220318C001950002021-05-10 12:24PM EDT195.0052.0055.0055.700.00-113430.77%
MSFT220318C002000002021-05-13 2:52PM EDT200.0052.3951.1051.80+4.48+9.35%131,40430.31%
MSFT220318C002050002021-04-30 12:06PM EDT205.0054.4047.3048.000.00-25629.84%
MSFT220318C002100002021-05-12 11:38AM EDT210.0041.0043.6544.350.00-3239529.42%
MSFT220318C002150002021-05-13 10:10AM EDT215.0041.2940.1540.85+4.04+10.85%1048829.02%
MSFT220318C002200002021-05-11 2:02PM EDT220.0037.6536.7037.45+3.09+8.94%62,66028.58%
MSFT220318C002250002021-05-13 12:54PM EDT225.0033.6533.6034.20+2.25+7.17%679128.16%
MSFT220318C002300002021-05-13 2:12PM EDT230.0031.2030.5531.20+2.41+8.37%459,37027.86%
MSFT220318C002350002021-05-13 12:32PM EDT235.0028.4927.7028.35+2.39+9.16%359127.56%
MSFT220318C002400002021-05-13 2:50PM EDT240.0026.2524.9525.65+3.25+14.13%751,13027.25%
MSFT220318C002450002021-05-13 11:24AM EDT245.0023.0522.5023.15+2.30+11.08%2575926.99%
MSFT220318C002500002021-05-13 3:59PM EDT250.0020.5020.0020.80+2.00+10.81%343,63126.72%
MSFT220318C002550002021-05-13 3:48PM EDT255.0019.2017.9518.65+2.22+13.07%977426.50%
MSFT220318C002600002021-05-13 3:48PM EDT260.0017.1516.1016.70+2.30+15.49%61,34726.33%
MSFT220318C002650002021-05-13 2:36PM EDT265.0015.0514.3514.90+1.75+13.16%1547826.16%
MSFT220318C002700002021-05-13 9:55AM EDT270.0012.9512.1513.20+1.18+10.03%141,74025.93%
MSFT220318C002750002021-05-13 10:17AM EDT275.0011.9511.3011.75+1.55+14.90%325025.84%
MSFT220318C002800002021-05-13 3:44PM EDT280.0010.759.7510.40+1.55+16.85%651,21125.71%
MSFT220318C002850002021-05-12 1:58PM EDT285.008.108.809.200.00-1717125.62%
MSFT220318C002900002021-05-13 1:59PM EDT290.007.757.758.15+0.40+5.44%9033925.57%
MSFT220318C002950002021-05-13 1:57PM EDT295.006.906.757.50+0.65+10.40%212625.95%
MSFT220318C003000002021-05-13 12:54PM EDT300.006.105.906.65+0.60+10.91%182,98125.93%
MSFT220318C003050002021-05-11 11:54AM EDT305.005.555.305.80+0.30+5.71%241025.77%
MSFT220318C003100002021-05-12 3:42PM EDT310.004.454.555.600.00-81,03526.54%
MSFT220318C003150002021-05-11 11:53AM EDT315.003.904.054.400.00-535925.52%
MSFT220318C003200002021-05-11 10:40AM EDT320.003.503.653.900.00-51,94925.57%
MSFT220318C003250002021-05-13 12:34PM EDT325.003.403.103.60+0.40+13.33%128025.91%
MSFT220318C003300002021-05-11 11:42AM EDT330.003.102.843.100.00-119825.75%
MSFT220318C003350002021-05-07 12:41PM EDT335.003.152.472.730.00-323425.76%
MSFT220318C003400002021-05-07 2:33PM EDT340.002.752.182.620.00-126926.33%
MSFT220318C003450002021-05-10 2:45PM EDT345.002.082.032.660.00-133627.24%
MSFT220318C003500002021-05-11 2:36PM EDT350.001.901.822.050.00-425826.37%
MSFT220318C003550002021-05-10 10:19AM EDT355.001.881.621.840.00-14726.48%
MSFT220318C003600002021-05-10 3:57PM EDT360.001.551.451.810.00-318827.11%
MSFT220318C003650002021-05-07 12:43PM EDT365.001.621.311.920.00-11,07128.17%
MSFT220318C003700002021-04-28 1:05PM EDT370.001.371.191.430.00-11727.18%
MSFT220318C003750002021-05-07 12:01PM EDT375.001.361.081.280.00-1327.25%
MSFT220318C003800002021-04-30 3:51PM EDT380.001.450.951.210.00-11427.60%
MSFT220318C003900002021-05-12 12:50PM EDT390.000.870.800.980.00-113227.76%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318P000800002021-05-13 3:25PM EDT80.000.400.370.470.00-1601,48956.69%
MSFT220318P000850002021-05-13 3:10PM EDT85.000.500.390.56+0.03+6.38%15651654.74%
MSFT220318P000900002021-05-12 11:45AM EDT90.000.520.480.640.00-631,25853.27%
MSFT220318P000950002021-05-03 3:18PM EDT95.000.610.610.730.00-20030052.05%
MSFT220318P001000002021-05-12 2:01PM EDT100.000.740.710.82+0.02+2.78%978450.54%
MSFT220318P001050002021-05-05 10:45AM EDT105.000.760.810.940.00-8021549.76%
MSFT220318P001100002021-04-29 12:34PM EDT110.000.850.931.060.00-2053548.30%
MSFT220318P001150002021-05-13 1:32PM EDT115.001.111.061.19+0.04+3.74%134046.89%
MSFT220318P001200002021-05-12 2:01PM EDT120.001.270.991.330.00-155845.50%
MSFT220318P001250002021-05-13 1:31PM EDT125.001.451.361.97+0.28+23.93%16346.89%
MSFT220318P001300002021-05-06 3:38PM EDT130.001.291.182.160.00-236845.44%
MSFT220318P001350002021-03-22 1:15PM EDT135.002.321.501.640.00-147640.55%
MSFT220318P001400002021-05-11 9:41AM EDT140.001.691.962.590.00-144542.67%
MSFT220318P001450002021-05-12 12:15PM EDT145.002.271.812.510.00-2041140.10%
MSFT220318P001500002021-05-12 12:15PM EDT150.002.582.532.820.00-1145639.07%
MSFT220318P001550002021-05-10 3:54PM EDT155.002.222.893.250.00-241638.34%
MSFT220318P001600002021-05-12 12:15PM EDT160.003.053.253.50-0.25-7.58%188536.95%
MSFT220318P001650002021-05-12 12:15PM EDT165.003.753.654.000.00-859536.20%
MSFT220318P001700002021-05-12 10:34AM EDT170.004.554.154.450.00-272535.21%
MSFT220318P001750002021-05-12 3:17PM EDT175.005.004.705.45-0.15-2.91%124735.38%
MSFT220318P001800002021-05-12 9:39AM EDT180.006.005.405.650.00-51,89333.61%
MSFT220318P001850002021-05-07 3:52PM EDT185.006.456.106.500.00-271633.13%
MSFT220318P001900002021-05-13 10:11AM EDT190.006.676.608.20-1.04-13.49%21,40333.99%
MSFT220318P001950002021-05-12 12:14PM EDT195.007.507.858.25-0.90-10.71%11,11031.78%
MSFT220318P002000002021-05-13 2:08PM EDT200.009.108.9010.15-0.95-9.45%201,83832.50%
MSFT220318P002050002021-05-13 9:46AM EDT205.009.8010.1010.50-1.50-13.27%113,69130.66%
MSFT220318P002100002021-05-13 10:13AM EDT210.0011.0111.4011.90-0.79-6.69%184,91930.26%
MSFT220318P002150002021-05-06 2:02PM EDT215.0012.7012.8513.350.00-164029.75%
MSFT220318P002200002021-05-13 11:43AM EDT220.0014.9714.4515.05-0.68-4.35%62,68829.41%
MSFT220318P002250002021-05-13 12:45PM EDT225.0016.1516.2516.80-1.77-9.88%1943428.96%
MSFT220318P002300002021-05-12 3:05PM EDT230.0018.6918.2018.75-1.33-6.64%11,13728.57%
MSFT220318P002350002021-05-13 11:04AM EDT235.0021.0020.3021.05-0.50-2.33%2859528.43%
MSFT220318P002400002021-05-13 3:31PM EDT240.0022.3022.6523.35-2.42-9.79%16056828.10%
MSFT220318P002450002021-05-13 3:30PM EDT245.0024.8525.1025.80-2.65-9.64%1,0741,12927.78%
MSFT220318P002500002021-05-13 2:08PM EDT250.0027.6027.7028.50-0.40-1.43%1285827.56%
MSFT220318P002550002021-05-11 3:28PM EDT255.0028.5430.6531.350.00-328627.34%
MSFT220318P002600002021-05-12 10:57AM EDT260.0035.6033.5534.300.00-22,57427.07%
MSFT220318P002650002021-05-13 12:26PM EDT265.0036.6036.7537.50+1.27+3.59%62626.91%
MSFT220318P002700002021-05-05 11:24AM EDT270.0038.6639.8541.350.00-13,37827.35%
MSFT220318P002750002021-05-12 1:19PM EDT275.0046.2341.6044.650.00-55226.99%
MSFT220318P002800002021-05-13 12:26PM EDT280.0047.0547.3048.25+5.45+13.10%21,77326.84%
MSFT220318P002850002021-05-12 3:33PM EDT285.0054.4051.1051.950.00-108326.66%
MSFT220318P002900002021-05-03 11:34AM EDT290.0053.7555.0056.000.00-63926.79%
MSFT220318P002950002021-05-13 12:26PM EDT295.0058.8059.0560.05+0.64+1.10%27326.80%
MSFT220318P003000002021-05-13 2:20PM EDT300.0063.1063.2564.25-3.70-5.54%1315826.90%
MSFT220318P003050002021-05-12 3:33PM EDT305.0071.1567.5068.500.00-256226.95%
MSFT220318P003100002021-05-12 3:31PM EDT310.0075.8071.8572.600.00-61,66926.64%
MSFT220318P003150002021-05-11 1:28PM EDT315.0074.0076.3077.150.00-28826.94%
MSFT220318P003200002021-05-13 11:50AM EDT320.0081.3080.8081.70+2.55+3.24%122,59827.17%
MSFT220318P003250002021-05-10 9:40AM EDT325.0084.8085.4086.05+5.49+6.92%118526.93%
MSFT220318P003300002021-04-27 11:55AM EDT330.0088.6589.9590.950.00-115827.66%
MSFT220318P003350002021-05-06 11:00AM EDT335.0091.6094.6595.600.00-275827.84%
MSFT220318P003400002021-05-13 1:45PM EDT340.00100.5099.35101.80+9.35+10.26%117431.13%
MSFT220318P003450002021-05-06 10:36AM EDT345.00101.30104.10105.100.00-54328.44%
MSFT220318P003500002021-05-10 2:21PM EDT350.00106.85108.80111.300.00-86031.89%
MSFT220318P003550002021-04-29 10:09AM EDT355.00104.58113.60116.250.00-224632.61%
MSFT220318P003600002021-05-07 9:30AM EDT360.00109.81118.45120.900.00-272532.68%
MSFT220318P003650002021-05-06 9:46AM EDT365.00120.61123.35125.800.00-71233.24%
MSFT220318P003700002021-05-05 12:03PM EDT370.00122.80128.20130.600.00-5533.55%
MSFT220318P003750002021-05-03 1:17PM EDT375.00124.45131.60135.450.00-2333.94%
MSFT220318P003800002021-04-19 2:47PM EDT380.00122.80137.95140.400.00--834.54%