UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.00-7.23 (-2.94%)
As of 4:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C000800002020-09-10 9:48AM EDT80.00132.72134.45138.350.00-1270.00%
MSFT220617C000850002020-07-09 4:58PM EDT85.00104.290.000.000.00-330.00%
MSFT220617C000900002020-08-31 11:06AM EDT90.00136.50122.30125.700.00-140.00%
MSFT220617C000950002020-10-02 11:54AM EDT95.00113.35106.00111.000.00-5190.00%
MSFT220617C001000002020-11-09 10:32AM EDT100.00125.000.000.000.00-100.00%
MSFT220617C001050002020-07-22 3:47PM EDT105.00107.73108.15112.850.00-1140.00%
MSFT220617C001100002020-09-04 10:27AM EDT110.00103.0097.65100.800.00-1920.00%
MSFT220617C001150002020-11-04 10:50AM EDT115.0099.500.000.000.00-100.00%
MSFT220617C001200002020-11-10 1:00PM EDT120.0093.500.000.000.00-200.00%
MSFT220617C001250002020-10-23 11:33AM EDT125.0092.950.000.000.00-400.00%
MSFT220617C001300002020-11-09 1:13PM EDT130.0096.250.000.000.00-100.00%
MSFT220617C001350002020-10-28 3:57PM EDT135.0074.280.000.000.00-500.00%
MSFT220617C001400002020-10-30 11:46AM EDT140.0067.900.000.000.00-300.00%
MSFT220617C001450002020-11-05 3:57PM EDT145.0083.030.000.000.00-200.00%
MSFT220617C001500002020-11-10 4:47PM EDT150.0067.900.000.000.00-200.00%
MSFT220617C001550002020-11-05 3:57PM EDT155.0075.070.000.000.00-200.00%
MSFT220617C001600002020-11-04 4:01PM EDT160.0066.200.000.000.00-100.00%
MSFT220617C001650002020-10-30 2:52PM EDT165.0051.250.000.000.00-500.00%
MSFT220617C001700002020-11-10 12:14PM EDT170.0054.800.000.000.00-2000.00%
MSFT220617C001750002020-11-06 2:25PM EDT175.0061.070.000.000.00-100.00%
MSFT220617C001800002020-11-04 1:35PM EDT180.0053.000.000.000.00-300.00%
MSFT220617C001850002020-11-06 11:01AM EDT185.0050.170.000.000.00-100.00%
MSFT220617C001900002020-10-30 1:03PM EDT190.0039.750.000.000.00-100.00%
MSFT220617C001950002020-11-06 3:24PM EDT195.0048.050.000.000.00-300.00%
MSFT220617C002000002020-11-10 4:15PM EDT200.0036.850.000.000.00-1900.00%
MSFT220617C002100002020-11-10 12:59PM EDT210.0032.500.000.000.00-1000.00%
MSFT220617C002200002020-11-10 11:46AM EDT220.0027.570.000.000.00-2700.00%
MSFT220617C002300002020-11-06 4:35PM EDT230.0024.600.000.000.00-100.00%
MSFT220617C002400002020-11-10 2:39PM EDT240.0020.500.000.000.00-200.10%
MSFT220617C002500002020-11-09 11:28AM EDT250.0017.570.000.000.00-100.78%
MSFT220617C002600002020-11-10 11:54AM EDT260.0015.500.000.000.00-27201.56%
MSFT220617C002700002020-11-10 2:32PM EDT270.0013.410.000.000.00-303.13%
MSFT220617C002800002020-11-06 4:24PM EDT280.0015.420.000.000.00-103.13%
MSFT220617C002900002020-11-05 1:34PM EDT290.0013.610.000.000.00-403.13%
MSFT220617C003000002020-11-10 4:22PM EDT300.008.750.000.000.00-1203.13%
MSFT220617C003100002020-11-10 12:10PM EDT310.007.870.000.000.00-406.25%
MSFT220617C003200002020-11-10 2:56PM EDT320.006.600.000.000.00-54906.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P000800002020-11-10 11:19AM EDT80.000.930.000.000.00-4025.00%
MSFT220617P000850002020-11-05 12:06PM EDT85.001.120.000.000.00-34025.00%
MSFT220617P000900002020-11-04 12:26PM EDT90.002.070.000.000.00-6025.00%
MSFT220617P000950002020-11-05 11:13AM EDT95.001.950.000.000.00-6012.50%
MSFT220617P001000002020-11-10 4:59PM EDT100.002.220.000.000.00-268012.50%
MSFT220617P001050002020-11-05 10:39AM EDT105.002.470.000.000.00-35012.50%
MSFT220617P001100002020-11-05 4:00PM EDT110.002.170.000.000.00-4012.50%
MSFT220617P001150002020-11-03 12:34PM EDT115.003.970.000.000.00-2012.50%
MSFT220617P001200002020-11-09 1:44PM EDT120.003.000.000.000.00-1012.50%
MSFT220617P001250002020-09-08 9:47AM EDT125.009.405.156.500.00-122153.59%
MSFT220617P001300002020-10-05 3:43PM EDT130.007.023.207.250.00-71,25254.65%
MSFT220617P001350002020-10-28 12:13PM EDT135.007.990.000.000.00-10012.50%
MSFT220617P001400002020-11-09 3:29PM EDT140.005.600.000.000.00-1012.50%
MSFT220617P001450002020-11-06 1:42PM EDT145.006.250.000.000.00-1012.50%
MSFT220617P001500002020-11-06 1:59PM EDT150.008.050.000.000.00-206.25%
MSFT220617P001550002020-11-06 1:42PM EDT155.008.830.000.000.00-106.25%
MSFT220617P001600002020-11-10 4:08PM EDT160.0011.730.000.000.00-606.25%
MSFT220617P001650002020-11-05 3:01PM EDT165.0010.540.000.000.00-106.25%
MSFT220617P001700002020-11-05 3:01PM EDT170.0011.950.000.000.00-106.25%
MSFT220617P001750002020-11-05 2:44PM EDT175.0013.400.000.000.00-4506.25%
MSFT220617P001800002020-11-06 1:05PM EDT180.0015.500.000.000.00-106.25%
MSFT220617P001850002020-11-09 11:41AM EDT185.0016.540.000.000.00-106.25%
MSFT220617P001900002020-11-05 4:56PM EDT190.0018.400.000.000.00-106.25%
MSFT220617P001950002020-11-05 4:53PM EDT195.0020.980.000.000.00-203.13%
MSFT220617P002000002020-11-10 4:08PM EDT200.0027.680.000.000.00-103.13%
MSFT220617P002100002020-11-05 4:53PM EDT210.0028.780.000.000.00-203.13%
MSFT220617P002200002020-11-05 4:18PM EDT220.0032.000.000.000.00-6701.56%
MSFT220617P002300002020-11-02 12:01PM EDT230.0037.400.000.000.00-200.78%
MSFT220617P002400002020-10-23 11:35AM EDT240.0051.580.000.000.00-800.00%
MSFT220617P002500002020-10-26 1:11PM EDT250.0061.700.000.000.00-600.00%
MSFT220617P002600002020-10-26 10:26AM EDT260.0065.300.000.000.00-400.00%
MSFT220617P002700002020-10-26 10:27AM EDT270.0073.050.000.000.00-400.00%
MSFT220617P002800002020-10-26 10:27AM EDT280.0080.600.000.000.00-1000.00%
MSFT220617P002900002020-10-26 10:27AM EDT290.0088.650.000.000.00-400.00%
MSFT220617P003100002020-11-05 1:10PM EDT310.0096.980.000.000.00--00.00%
MSFT220617P003200002020-11-03 1:00PM EDT320.00119.600.000.000.00--00.00%