UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.70-1.51 (-0.70%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C000800002020-09-10 8:48AM EST80.00132.72134.45138.350.00-12758.46%
MSFT220617C000850002020-07-09 3:58PM EST85.00104.290.000.000.00-330.00%
MSFT220617C000900002020-08-31 10:06AM EST90.00136.50122.30125.700.00-1439.26%
MSFT220617C000950002020-10-02 10:54AM EST95.00113.35106.00111.000.00-5190.00%
MSFT220617C001000002020-11-09 9:32AM EST100.00125.000.000.000.00-100.00%
MSFT220617C001050002020-07-22 2:47PM EST105.00107.73108.15112.850.00-11442.53%
MSFT220617C001100002020-09-04 9:27AM EST110.00103.0097.65100.800.00-1920.00%
MSFT220617C001150002020-11-04 9:50AM EST115.0099.500.000.000.00-100.00%
MSFT220617C001200002020-11-10 12:00PM EST120.0093.500.000.000.00-200.00%
MSFT220617C001250002020-10-23 10:33AM EST125.0092.950.000.000.00-400.00%
MSFT220617C001300002020-11-09 12:13PM EST130.0096.250.000.000.00-100.00%
MSFT220617C001350002020-10-28 2:57PM EST135.0074.280.000.000.00-500.00%
MSFT220617C001400002020-10-30 10:46AM EST140.0067.900.000.000.00-300.00%
MSFT220617C001450002020-11-05 2:57PM EST145.0083.030.000.000.00-200.00%
MSFT220617C001500002020-11-10 3:47PM EST150.0067.900.000.000.00-200.00%
MSFT220617C001550002020-11-05 2:57PM EST155.0075.070.000.000.00-200.00%
MSFT220617C001600002020-11-04 3:01PM EST160.0066.200.000.000.00-100.00%
MSFT220617C001650002020-10-30 1:52PM EST165.0051.250.000.000.00-500.00%
MSFT220617C001700002020-11-10 11:14AM EST170.0054.800.000.000.00-2000.00%
MSFT220617C001750002020-11-06 1:25PM EST175.0061.070.000.000.00-100.00%
MSFT220617C001800002020-11-04 12:35PM EST180.0053.000.000.000.00-300.00%
MSFT220617C001850002020-11-06 10:01AM EST185.0050.170.000.000.00-100.00%
MSFT220617C001900002020-10-30 12:03PM EST190.0039.750.000.000.00-100.00%
MSFT220617C001950002020-11-06 2:24PM EST195.0048.050.000.000.00-300.00%
MSFT220617C002000002020-11-10 3:15PM EST200.0036.850.000.000.00-1900.00%
MSFT220617C002100002020-11-10 11:59AM EST210.0032.500.000.000.00-1000.00%
MSFT220617C002200002020-11-10 10:46AM EST220.0027.570.000.000.00-2700.39%
MSFT220617C002300002020-11-06 3:35PM EST230.0024.600.000.000.00-101.56%
MSFT220617C002400002020-11-10 1:39PM EST240.0020.500.000.000.00-201.56%
MSFT220617C002500002020-11-09 10:28AM EST250.0017.570.000.000.00-103.13%
MSFT220617C002600002020-11-10 10:54AM EST260.0015.500.000.000.00-27203.13%
MSFT220617C002700002020-11-10 1:32PM EST270.0013.410.000.000.00-303.13%
MSFT220617C002800002020-11-06 3:24PM EST280.0015.420.000.000.00-103.13%
MSFT220617C002900002020-11-05 12:34PM EST290.0013.610.000.000.00-406.25%
MSFT220617C003000002020-11-10 3:22PM EST300.008.750.000.000.00-1206.25%
MSFT220617C003100002020-11-10 11:10AM EST310.007.870.000.000.00-406.25%
MSFT220617C003200002020-11-10 1:56PM EST320.006.600.000.000.00-54906.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P000800002020-11-10 10:19AM EST80.000.930.000.000.00-4012.50%
MSFT220617P000850002020-11-05 11:06AM EST85.001.120.000.000.00-34012.50%
MSFT220617P000900002020-11-04 11:26AM EST90.002.070.000.000.00-6012.50%
MSFT220617P000950002020-11-05 10:13AM EST95.001.950.000.000.00-6012.50%
MSFT220617P001000002020-11-10 3:59PM EST100.002.220.000.000.00-268012.50%
MSFT220617P001050002020-11-05 9:39AM EST105.002.470.000.000.00-35012.50%
MSFT220617P001100002020-11-05 3:00PM EST110.002.170.000.000.00-4012.50%
MSFT220617P001150002020-11-03 11:34AM EST115.003.970.000.000.00-2012.50%
MSFT220617P001200002020-11-09 12:44PM EST120.003.000.000.000.00-1012.50%
MSFT220617P001250002020-09-08 8:47AM EST125.009.405.156.500.00-122142.04%
MSFT220617P001300002020-10-05 2:43PM EST130.007.023.207.250.00-71,25241.23%
MSFT220617P001350002020-10-28 11:13AM EST135.007.990.000.000.00-1006.25%
MSFT220617P001400002020-11-09 2:29PM EST140.005.600.000.000.00-106.25%
MSFT220617P001450002020-11-06 12:42PM EST145.006.250.000.000.00-106.25%
MSFT220617P001500002020-11-06 12:59PM EST150.008.050.000.000.00-206.25%
MSFT220617P001550002020-11-06 12:42PM EST155.008.830.000.000.00-106.25%
MSFT220617P001600002020-11-10 3:08PM EST160.0011.730.000.000.00-606.25%
MSFT220617P001650002020-11-05 2:01PM EST165.0010.540.000.000.00-103.13%
MSFT220617P001700002020-11-05 2:01PM EST170.0011.950.000.000.00-103.13%
MSFT220617P001750002020-11-05 1:44PM EST175.0013.400.000.000.00-4503.13%
MSFT220617P001800002020-11-06 12:05PM EST180.0015.500.000.000.00-103.13%
MSFT220617P001850002020-11-09 10:41AM EST185.0016.540.000.000.00-103.13%
MSFT220617P001900002020-11-05 3:56PM EST190.0018.400.000.000.00-101.56%
MSFT220617P001950002020-11-05 3:53PM EST195.0020.980.000.000.00-201.56%
MSFT220617P002000002020-11-10 3:08PM EST200.0027.680.000.000.00-101.56%
MSFT220617P002100002020-11-05 3:53PM EST210.0028.780.000.000.00-200.39%
MSFT220617P002200002020-11-05 3:18PM EST220.0032.000.000.000.00-6700.00%
MSFT220617P002300002020-11-02 11:01AM EST230.0037.400.000.000.00-200.00%
MSFT220617P002400002020-10-23 10:35AM EST240.0051.580.000.000.00-800.00%
MSFT220617P002500002020-10-26 12:11PM EST250.0061.700.000.000.00-600.00%
MSFT220617P002600002020-10-26 9:26AM EST260.0065.300.000.000.00-400.00%
MSFT220617P002700002020-10-26 9:27AM EST270.0073.050.000.000.00-400.00%
MSFT220617P002800002020-10-26 9:27AM EST280.0080.600.000.000.00-1000.00%
MSFT220617P002900002020-10-26 9:27AM EST290.0088.650.000.000.00-400.00%
MSFT220617P003100002020-11-05 12:10PM EST310.0096.980.000.000.00--00.00%
MSFT220617P003200002020-11-03 12:00PM EST320.00119.600.000.000.00--00.00%