UK Markets close in 5 hrs 44 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.70-0.49 (-0.23%)
At close: 4:00PM EDT

208.80 +0.10 (0.05%)
Before hours: 5:45AM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P000800002020-08-12 11:36AM EDT80.001.900.000.000.00-2012.50%
MSFT220617P000850002020-08-05 2:24PM EDT85.001.950.000.000.00-2012.50%
MSFT220617P000950002020-07-07 1:17PM EDT95.002.460.505.000.00-22348.32%
MSFT220617P001000002020-08-11 9:54AM EDT100.004.200.000.000.00-1012.50%
MSFT220617P001050002020-07-23 1:37PM EDT105.004.200.000.000.00-1012.50%
MSFT220617P001100002020-08-07 9:42AM EDT110.003.910.000.000.00-2012.50%
MSFT220617P001150002020-06-18 3:53PM EDT115.006.574.058.500.00-340545.95%
MSFT220617P001200002020-08-11 3:26PM EDT120.006.550.000.000.00-5006.25%
MSFT220617P001250002020-08-13 1:54PM EDT125.007.250.000.000.00-5006.25%
MSFT220617P001300002020-07-22 3:15PM EDT130.007.500.000.000.00-206.25%
MSFT220617P001350002020-07-31 10:30AM EDT135.0010.020.000.000.00-306.25%
MSFT220617P001400002020-08-10 12:53PM EDT140.0011.400.000.000.00-1006.25%
MSFT220617P001500002020-08-05 3:25PM EDT150.0012.850.000.000.00-106.25%
MSFT220617P001600002020-08-13 1:37PM EDT160.0016.500.000.000.00-1003.13%
MSFT220617P001650002020-08-10 12:01PM EDT165.0019.800.000.000.00-203.13%
MSFT220617P001700002020-08-11 12:55PM EDT170.0021.230.000.000.00-203.13%
MSFT220617P001750002020-08-11 3:31PM EDT175.0023.620.000.000.00-103.13%
MSFT220617P001800002020-07-28 9:58AM EDT180.0024.750.000.000.00-203.13%
MSFT220617P001850002020-08-03 1:21PM EDT185.0023.150.000.000.00-301.56%
MSFT220617P001900002020-08-10 11:39AM EDT190.0030.170.000.000.00-101.56%
MSFT220617P001950002020-08-04 9:38AM EDT195.0030.500.000.000.00-1001.56%
MSFT220617P002000002020-08-12 12:09PM EDT200.0034.450.000.000.00-1000.78%
MSFT220617P002200002020-08-10 9:37AM EDT220.0045.010.000.000.00-200.00%
MSFT220617P002300002020-08-10 11:32AM EDT230.0050.190.000.000.00-5000.00%
MSFT220617P002400002020-07-21 1:58PM EDT240.0055.500.000.000.00-200.00%
MSFT220617P002500002020-07-31 3:03PM EDT250.0066.470.000.000.00-200.00%
MSFT220617P002700002020-07-08 11:24AM EDT270.0076.5074.1576.100.00-26629.55%
MSFT220617P002800002020-08-03 11:05AM EDT280.0082.250.000.000.00-200.00%
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