UK markets open in 6 hours 11 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.51-0.61 (-0.21%)
At close: 4:00PM EDT
286.75 +0.24 (0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318C000800002021-05-19 10:50AM EDT80.00161.24177.95181.500.00-560.00%
MSFT220318C000850002021-06-16 3:42PM EDT85.00173.30193.60198.000.00-880.00%
MSFT220318C000900002021-05-18 2:13PM EDT90.00155.15169.00173.500.00-27920.00%
MSFT220318C000950002021-04-20 9:30AM EDT95.00162.550.000.000.00-100.00%
MSFT220318C001000002021-07-26 3:40PM EDT100.00189.10186.15187.000.00-22962.77%
MSFT220318C001050002021-05-19 1:32PM EDT105.00137.55153.20156.500.00-21480.00%
MSFT220318C001100002021-08-02 3:02PM EDT110.00175.90176.15177.000.00-11357.42%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-21250.00%
MSFT220318C001200002021-08-02 11:18AM EDT120.00165.60166.15167.050.00-12253.35%
MSFT220318C001250002021-07-08 3:15PM EDT125.00152.55161.10162.100.00-11351.76%
MSFT220318C001300002021-08-02 11:59AM EDT130.00155.75156.15157.150.00-42750.15%
MSFT220318C001350002021-06-21 10:42AM EDT135.00127.77145.80146.650.00-500.00%
MSFT220318C001400002021-07-14 11:28AM EDT140.00143.15146.30147.300.00-14447.49%
MSFT220318C001450002021-06-17 12:03PM EDT145.00116.50134.75138.500.00-1150.00%
MSFT220318C001500002021-07-19 11:17AM EDT150.00127.29136.45137.450.00-17044.70%
MSFT220318C001550002021-07-28 1:32PM EDT155.00132.13131.55132.550.00-88143.49%
MSFT220318C001600002021-07-22 2:51PM EDT160.00127.20126.65127.650.00-221842.24%
MSFT220318C001650002021-07-21 3:53PM EDT165.00122.45121.75122.80+5.51+4.71%110341.27%
MSFT220318C001700002021-07-27 3:59PM EDT170.00116.95116.90117.950.00-246940.22%
MSFT220318C001750002021-07-28 3:07PM EDT175.00112.20112.20113.050.00-715738.84%
MSFT220318C001800002021-07-29 1:52PM EDT180.00108.18107.25108.300.00-1011538.18%
MSFT220318C001850002021-08-04 12:55PM EDT185.00102.86102.40103.40-0.02-0.02%212136.74%
MSFT220318C001900002021-07-30 1:45PM EDT190.0096.5097.8098.700.00-423836.10%
MSFT220318C001950002021-07-06 2:35PM EDT195.0084.0493.0593.900.00-221434.97%
MSFT220318C002000002021-08-04 2:27PM EDT200.0089.0988.2589.25+0.18+0.20%601,38934.30%
MSFT220318C002050002021-07-26 9:44AM EDT205.0085.7083.4584.500.00-16133.19%
MSFT220318C002100002021-08-02 2:54PM EDT210.0078.7678.7579.950.00-2639832.59%
MSFT220318C002150002021-07-29 10:05AM EDT215.0076.3474.2075.350.00-547831.73%
MSFT220318C002200002021-08-03 2:52PM EDT220.0070.2969.8070.800.00-52,60030.89%
MSFT220318C002250002021-07-28 10:39AM EDT225.0064.2565.2066.300.00-975130.06%
MSFT220318C002300002021-08-04 3:29PM EDT230.0061.6660.8561.95-0.17-0.27%87,75129.42%
MSFT220318C002350002021-07-30 9:31AM EDT235.0056.3356.6057.55-1.19-2.07%256928.56%
MSFT220318C002400002021-08-04 3:44PM EDT240.0052.9552.4553.25-0.27-0.51%11,02127.76%
MSFT220318C002450002021-08-04 2:09PM EDT245.0048.9448.2549.25+0.24+0.49%976427.31%
MSFT220318C002500002021-08-04 1:48PM EDT250.0044.7244.3045.35-0.23-0.51%33,47726.85%
MSFT220318C002550002021-08-03 9:57AM EDT255.0040.0040.5041.200.00-511,00025.87%
MSFT220318C002600002021-08-04 3:11PM EDT260.0037.5036.7537.70+0.92+2.52%31,17525.63%
MSFT220318C002650002021-08-03 3:17PM EDT265.0033.6033.1034.10-0.30-0.88%188025.07%
MSFT220318C002700002021-08-04 11:38AM EDT270.0029.5029.6530.65-0.80-2.64%22,84824.52%
MSFT220318C002750002021-08-03 3:18PM EDT275.0027.3526.5027.650.00-735724.32%
MSFT220318C002800002021-08-04 3:20PM EDT280.0024.4323.6524.45+0.03+0.12%71,53523.68%
MSFT220318C002850002021-08-04 2:33PM EDT285.0021.7221.0521.85+0.27+1.26%1775623.53%
MSFT220318C002900002021-08-04 9:30AM EDT290.0017.9018.7019.10-0.95-5.04%3997323.01%
MSFT220318C002950002021-08-04 2:39PM EDT295.0016.7016.4017.00+0.19+1.15%6561423.00%
MSFT220318C003000002021-08-04 12:54PM EDT300.0014.4514.0014.60+0.05+0.35%405,01222.45%
MSFT220318C003050002021-08-04 3:21PM EDT305.0012.5511.7512.70-0.06-0.48%21,39522.26%
MSFT220318C003100002021-08-04 2:42PM EDT310.0011.0510.5510.85+0.20+1.84%583021.92%
MSFT220318C003150002021-08-04 11:14AM EDT315.008.758.759.35-0.10-1.13%358321.78%
MSFT220318C003200002021-08-04 2:46PM EDT320.008.047.758.00+0.20+2.55%162,21421.63%
MSFT220318C003250002021-08-04 10:33AM EDT325.006.456.606.85-0.35-5.15%41,08721.54%
MSFT220318C003300002021-08-04 3:12PM EDT330.005.755.605.85+0.25+4.55%1330221.48%
MSFT220318C003350002021-08-04 10:33AM EDT335.004.654.404.90-0.15-3.13%625621.30%
MSFT220318C003400002021-08-04 11:31AM EDT340.004.003.954.30-0.15-3.61%428621.51%
MSFT220318C003450002021-07-29 11:08AM EDT345.003.503.453.600.00-210221.39%
MSFT220318C003500002021-08-03 2:10PM EDT350.003.052.733.200.00-546921.69%
MSFT220318C003550002021-08-04 10:20AM EDT355.002.502.352.87-0.04-1.57%220422.03%
MSFT220318C003600002021-08-04 3:10PM EDT360.002.222.022.51-0.12-5.13%118922.20%
MSFT220318C003650002021-07-30 12:07PM EDT365.001.961.692.200.00-761,15022.38%
MSFT220318C003700002021-07-30 3:54PM EDT370.001.691.461.920.00-18222.52%
MSFT220318C003750002021-08-04 9:30AM EDT375.001.551.401.53-0.10-6.06%35422.22%
MSFT220318C003800002021-07-29 3:30PM EDT380.001.441.101.510.00-14122.97%
MSFT220318C003850002021-07-27 11:59AM EDT385.001.250.961.340.00-37023.18%
MSFT220318C003900002021-08-03 2:49PM EDT390.001.050.871.200.00-113723.43%
MSFT220318C003950002021-07-27 2:19PM EDT395.001.100.691.160.00-21024.01%
MSFT220318C004000002021-08-02 1:48PM EDT400.000.860.611.070.00-13724.35%
MSFT220318C004100002021-07-28 1:21PM EDT410.000.830.490.940.00-166625.15%
MSFT220318C004200002021-08-02 12:17PM EDT420.000.610.400.00-0.03-4.69%1812.50%
MSFT220318C004300002021-07-27 11:02AM EDT430.000.530.340.760.00-2226.78%
MSFT220318C004350002021-07-30 1:46PM EDT435.000.520.400.000.00-3312.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318P000800002021-07-27 10:43AM EDT80.000.260.150.250.00-31,60967.09%
MSFT220318P000850002021-07-29 11:00AM EDT85.000.240.110.350.00-1877665.09%
MSFT220318P000900002021-07-19 9:51AM EDT90.000.330.180.370.00-721,22163.57%
MSFT220318P000950002021-07-28 2:46PM EDT95.000.380.180.390.00-140661.04%
MSFT220318P001000002021-08-04 2:33PM EDT100.000.380.360.45-0.02-5.00%20792961.18%
MSFT220318P001050002021-07-07 12:32PM EDT105.000.380.340.520.00-4125559.03%
MSFT220318P001100002021-07-27 1:52PM EDT110.000.570.340.650.00-155457.64%
MSFT220318P001150002021-07-13 2:25PM EDT115.000.540.370.720.00-208855.96%
MSFT220318P001200002021-08-02 10:53AM EDT120.000.650.480.670.00-161853.98%
MSFT220318P001250002021-07-20 1:42PM EDT125.000.860.500.720.00-38752.12%
MSFT220318P001300002021-07-19 11:41AM EDT130.000.930.570.980.00-236651.83%
MSFT220318P001350002021-07-19 9:51AM EDT135.000.970.641.070.00-249750.40%
MSFT220318P001400002021-08-04 3:34PM EDT140.000.910.720.98-0.04-4.21%2245449.37%
MSFT220318P001450002021-07-26 10:31AM EDT145.001.170.811.280.00-343449.57%
MSFT220318P001500002021-07-06 3:42PM EDT150.001.040.911.390.00-155148.16%
MSFT220318P001550002021-08-04 1:53PM EDT155.001.251.011.50-0.14-10.07%839946.72%
MSFT220318P001600002021-08-04 11:39AM EDT160.001.351.121.42-0.23-14.56%501,17844.14%
MSFT220318P001650002021-07-26 11:46AM EDT165.001.741.241.560.00-4263942.93%
MSFT220318P001700002021-08-04 1:26PM EDT170.001.671.371.85-0.46-21.60%578742.44%
MSFT220318P001750002021-08-04 3:34PM EDT175.001.771.521.87-0.28-13.66%1486340.55%
MSFT220318P001800002021-07-30 11:55AM EDT180.002.201.912.050.00-21,94239.40%
MSFT220318P001850002021-07-28 10:30AM EDT185.002.441.972.260.00-181138.34%
MSFT220318P001900002021-08-02 11:29AM EDT190.002.532.382.580.00-301,76937.62%
MSFT220318P001950002021-07-27 11:34AM EDT195.002.452.572.73-0.71-22.47%201,68036.21%
MSFT220318P002000002021-08-04 3:56PM EDT200.002.962.893.05+0.07+2.42%92,40435.32%
MSFT220318P002050002021-08-04 2:55PM EDT205.003.223.153.35-0.23-6.67%73,57134.29%
MSFT220318P002100002021-08-04 3:06PM EDT210.003.603.503.75-0.10-2.70%454,60133.46%
MSFT220318P002150002021-08-02 10:02AM EDT215.004.353.954.100.00-11,01732.41%
MSFT220318P002200002021-07-30 9:42AM EDT220.004.754.404.550.00-13,03131.52%
MSFT220318P002250002021-08-04 10:50AM EDT225.005.154.805.10-0.02-0.39%2882930.74%
MSFT220318P002300002021-08-04 1:12PM EDT230.005.605.505.70-0.25-4.27%131,33729.95%
MSFT220318P002350002021-08-04 2:39PM EDT235.006.206.206.40-0.10-1.59%1280929.23%
MSFT220318P002400002021-08-03 3:20PM EDT240.007.357.007.20+0.27+3.81%11,06228.56%
MSFT220318P002450002021-08-04 2:39PM EDT245.007.857.908.10-1.00-11.30%12,16327.90%
MSFT220318P002500002021-08-03 3:29PM EDT250.008.958.909.100.00-121,66627.26%
MSFT220318P002550002021-08-03 3:16PM EDT255.0010.1210.0010.300.00-22,19726.74%
MSFT220318P002600002021-08-04 12:06PM EDT260.0011.6511.3011.60-0.25-2.10%113,17226.19%
MSFT220318P002650002021-08-02 11:57AM EDT265.0013.3612.7513.600.00-159226.36%
MSFT220318P002700002021-08-04 12:57PM EDT270.0014.6014.4015.25-0.30-2.01%543,32225.88%
MSFT220318P002750002021-08-04 12:58PM EDT275.0016.4016.2516.85-0.70-4.09%5666825.16%
MSFT220318P002800002021-08-04 11:49AM EDT280.0018.7518.2518.70-0.45-2.34%311,88924.57%
MSFT220318P002850002021-08-04 1:00PM EDT285.0020.7020.4521.00+0.19+0.93%7731724.29%
MSFT220318P002900002021-08-04 1:06PM EDT290.0022.9522.7523.20-0.15-0.65%1415423.71%
MSFT220318P002950002021-08-04 11:46AM EDT295.0026.1525.5526.05+0.45+1.75%7921023.65%
MSFT220318P003000002021-08-04 1:06PM EDT300.0028.4028.2028.70-0.20-0.70%19221623.16%
MSFT220318P003050002021-07-30 12:12PM EDT305.0032.2031.0532.35-0.70-2.13%655123.62%
MSFT220318P003100002021-08-03 10:17AM EDT310.0035.9534.3035.650.00-101,70423.49%
MSFT220318P003150002021-08-02 11:24AM EDT315.0038.8737.7539.050.00-212123.29%
MSFT220318P003200002021-08-02 11:24AM EDT320.0042.5441.5542.800.00-32,53823.33%
MSFT220318P003250002021-05-27 10:44AM EDT325.0076.8061.5065.600.00-1011145.83%
MSFT220318P003300002021-07-27 9:34AM EDT330.0048.9049.2550.350.00-29622.97%
MSFT220318P003350002021-07-22 1:14PM EDT335.0056.1053.5054.350.00-36322.82%
MSFT220318P003400002021-07-27 1:11PM EDT340.0060.6057.7058.450.00-18722.64%
MSFT220318P003450002021-07-22 1:40PM EDT345.0064.4562.3062.900.00-144522.89%
MSFT220318P003500002021-07-22 11:05AM EDT350.0068.0066.6067.850.00-116723.91%
MSFT220318P003550002021-07-14 12:13PM EDT355.0076.0072.5073.050.00-224525.36%
MSFT220318P003600002021-07-28 3:03PM EDT360.0077.0575.8576.850.00-172324.10%
MSFT220318P003650002021-05-06 9:46AM EDT365.00120.61113.15117.850.00-71268.95%
MSFT220318P003700002021-05-05 12:03PM EDT370.00122.80118.05122.500.00-5570.02%
MSFT220318P003750002021-05-03 1:17PM EDT375.00124.45128.00128.950.00-2374.92%
MSFT220318P003800002021-04-19 2:47PM EDT380.00122.80135.20140.000.00--880.81%
MSFT220318P003850002021-07-27 1:50PM EDT385.00103.4598.55100.750.00-1126.09%
MSFT220318P003900002021-07-19 12:01AM EDT390.00110.85103.45107.200.00--830.46%