UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT

212.34 -0.14 (-0.07%)
After hours: 7:38PM EDT

In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318C000800002020-07-23 12:35PM EDT80.00126.09130.15134.950.00-2351.58%
MSFT220318C000900002020-07-09 8:13PM EDT90.0097.00117.70122.400.00-120.00%
MSFT220318C000950002020-07-09 8:13PM EDT95.0089.99112.75117.450.00-1080.00%
MSFT220318C001000002020-08-03 10:18AM EDT100.00113.44111.55116.150.00-18145.37%
MSFT220318C001050002020-07-09 8:13PM EDT105.0083.80108.25112.750.00-16747.56%
MSFT220318C001100002020-06-15 12:42PM EDT110.0081.7598.30102.300.00-230.00%
MSFT220318C001150002020-07-09 2:58PM EDT115.00101.5198.50102.650.00-212542.26%
MSFT220318C001200002020-07-09 8:13PM EDT120.0079.9790.7095.000.00-5632.62%
MSFT220318C001250002020-07-09 8:13PM EDT125.0062.2886.4090.900.00-3833.30%
MSFT220318C001300002020-07-07 11:32AM EDT130.0088.6588.9092.900.00-11945.68%
MSFT220318C001350002020-06-24 11:25AM EDT135.0070.7071.3076.000.00-1230.00%
MSFT220318C001400002020-08-03 11:19AM EDT140.0078.9378.1581.750.00-15838.83%
MSFT220318C001450002020-07-06 1:29PM EDT145.0073.4074.0077.700.00-11638.07%
MSFT220318C001500002020-08-06 3:05PM EDT150.0074.7570.7074.250.00-45938.11%
MSFT220318C001550002020-07-23 9:34AM EDT155.0064.5066.9070.750.00-13837.91%
MSFT220318C001600002020-08-03 10:37AM EDT160.0064.0063.7067.000.00-310137.24%
MSFT220318C001650002020-07-27 1:03PM EDT165.0052.4260.4563.500.00-110536.80%
MSFT220318C001700002020-08-07 11:18AM EDT170.0060.0057.2560.95+1.11+1.88%1035437.39%
MSFT220318C001750002020-08-03 2:38PM EDT175.0057.1053.5058.350.00-112037.73%
MSFT220318C001800002020-08-03 3:54PM EDT180.0054.5250.7054.050.00-716336.04%
MSFT220318C001850002020-08-06 3:46PM EDT185.0050.6547.9551.10-0.74-1.44%16235.78%
MSFT220318C001900002020-08-06 10:23AM EDT190.0046.7745.5048.450.00-29035.72%
MSFT220318C001950002020-08-06 11:23AM EDT195.0044.5042.8045.650.00-34435.40%
MSFT220318C002000002020-08-07 12:40PM EDT200.0041.6040.4043.10-0.80-1.89%429535.23%
MSFT220318C002100002020-08-07 3:35PM EDT210.0036.8736.2538.40-0.51-1.36%4328734.97%
MSFT220318C002200002020-08-07 1:17PM EDT220.0032.4031.5533.90-2.10-6.09%68134.52%
MSFT220318C002300002020-08-07 10:14AM EDT230.0028.9527.0529.95+1.74+6.39%142934.23%
MSFT220318C002400002020-08-07 3:47PM EDT240.0025.4524.8026.45-0.10-0.39%120034.01%
MSFT220318C002500002020-08-07 10:46AM EDT250.0022.0021.2523.10+1.75+8.64%21,91433.62%
MSFT220318C002600002020-08-06 3:26PM EDT260.0019.5017.7020.500.00-253833.63%
MSFT220318C002700002020-08-06 3:20PM EDT270.0016.2015.7517.90-1.00-5.81%184433.36%
MSFT220318C002800002020-08-07 2:28PM EDT280.0014.4513.2514.85-0.40-2.69%238132.34%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318P000800002020-08-07 2:22PM EDT80.001.531.301.70-0.25-14.04%87317647.56%
MSFT220318P000850002020-08-07 10:09AM EDT85.001.680.392.23-1.76-51.16%1281547.63%
MSFT220318P000900002020-08-07 10:13AM EDT90.002.021.962.63-1.73-46.13%9410946.75%
MSFT220318P000950002020-06-16 3:36PM EDT95.003.170.934.550.00-106550.96%
MSFT220318P001000002020-07-28 3:18PM EDT100.002.972.835.150.00-18049.98%
MSFT220318P001050002020-07-09 8:13PM EDT105.004.371.875.950.00-31049.42%
MSFT220318P001100002020-06-30 2:09PM EDT110.004.152.155.950.00-292546.76%
MSFT220318P001150002020-07-10 2:18PM EDT115.004.552.937.050.00-12746.77%
MSFT220318P001200002020-07-09 8:13PM EDT120.0010.723.507.950.00-2646.12%
MSFT220318P001250002020-07-24 11:35AM EDT125.006.154.258.500.00-14044.69%
MSFT220318P001300002020-08-04 10:28AM EDT130.006.356.659.800.00-220244.61%
MSFT220318P001350002020-07-17 9:36AM EDT135.008.508.0010.950.00-14644.10%
MSFT220318P001400002020-08-07 2:35PM EDT140.009.768.5011.15+1.61+19.75%317141.96%
MSFT220318P001450002020-06-22 3:24PM EDT145.0010.908.5011.650.00-509540.33%
MSFT220318P001500002020-08-07 11:29AM EDT150.0011.5011.2512.60+0.50+4.55%16539.36%
MSFT220318P001550002020-07-22 2:31PM EDT155.0012.7112.5014.700.00-47626139.91%
MSFT220318P001600002020-07-30 2:58PM EDT160.0014.7513.9016.400.00-23039.73%
MSFT220318P001650002020-07-29 11:25AM EDT165.0016.3516.0518.050.00-218139.36%
MSFT220318P001700002020-07-30 2:58PM EDT170.0018.2017.6519.400.00-22238.53%
MSFT220318P001750002020-06-30 3:49PM EDT175.0019.8217.7021.500.00-62238.48%
MSFT220318P001800002020-07-28 3:18PM EDT180.0022.4720.9523.350.00-16038.04%
MSFT220318P001850002020-07-14 3:58PM EDT185.0023.7522.9025.150.00-105837.45%
MSFT220318P001900002020-06-24 12:09PM EDT190.0028.7225.5530.350.00-31440.31%
MSFT220318P001950002020-07-31 1:48PM EDT195.0029.6027.4029.700.00-11436.98%
MSFT220318P002000002020-08-05 3:39PM EDT200.0029.8029.4032.350.00-256036.98%
MSFT220318P002100002020-08-07 3:31PM EDT210.0036.4635.0537.05+2.54+7.49%1418836.09%
MSFT220318P002200002020-08-04 11:22AM EDT220.0040.0839.9042.850.00-206235.90%
MSFT220318P002300002020-08-03 11:28AM EDT230.0044.2746.5048.700.00-1135.41%
MSFT220318P002400002020-06-15 2:53PM EDT240.0063.6052.7056.600.00-4336.50%
MSFT220318P002500002020-08-06 3:33PM EDT250.0057.9558.5562.350.00-2535.28%
MSFT220318P002600002020-06-15 2:54PM EDT260.0079.4566.6070.800.00-2336.32%
MSFT220318P002700002020-06-17 11:10AM EDT270.0083.4078.8082.600.00-1340.34%
MSFT220318P002800002020-08-03 9:59AM EDT280.0080.5080.9584.700.00-2234.76%
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