UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
309.16-1.60 (-0.51%)
At close: 4:00PM EDT
309.00 -0.16 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C000800002021-05-19 11:23AM EDT80.00161.85180.45181.150.00-65740.00%
MSFT220617C000850002020-07-09 4:58PM EDT85.00104.290.000.000.00-330.00%
MSFT220617C000900002021-05-03 11:11AM EDT90.00162.80153.50158.500.00-230.00%
MSFT220617C000950002021-05-18 12:09PM EDT95.00150.34165.45166.300.00-5340.00%
MSFT220617C001000002021-06-18 1:00PM EDT100.00161.13167.05167.600.00-22090.00%
MSFT220617C001050002021-06-21 1:29PM EDT105.00160.04162.30162.750.00-1330.00%
MSFT220617C001100002021-06-15 3:50PM EDT110.00148.70155.65159.500.00-11000.00%
MSFT220617C001150002021-06-22 3:00PM EDT115.00150.60150.80154.000.00-1670.00%
MSFT220617C001200002021-06-21 1:29PM EDT120.00145.19147.40148.100.00-11430.00%
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%
MSFT220617C001350002021-06-17 11:39AM EDT135.00126.58132.85133.450.00-11200.00%
MSFT220617C001400002021-06-16 10:12AM EDT140.00121.75127.45128.100.00-12370.00%
MSFT220617C001450002020-11-05 3:57PM EDT145.0083.030.000.000.00-200.00%
MSFT220617C001500002021-06-22 3:16PM EDT150.00118.40118.40118.95+1.13+0.96%24610.00%
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%
MSFT220617C001650002021-06-23 3:59PM EDT165.00102.32104.00104.550.00-22000.00%
MSFT220617C001700002021-06-23 3:59PM EDT170.0097.6699.30100.000.00-242450.00%
MSFT220617C001750002021-06-14 11:12AM EDT175.0090.4094.4094.950.00-19010.00%
MSFT220617C001800002021-06-22 3:55PM EDT180.0088.4089.8590.600.00-163350.00%
MSFT220617C001850002020-11-06 11:01AM EDT185.0050.170.000.000.00-100.00%
MSFT220617C001900002021-06-24 10:32AM EDT190.0081.0581.1082.05+1.75+2.21%12400.00%
MSFT220617C001950002020-11-06 3:24PM EDT195.0048.050.000.000.00-300.00%
MSFT220617C002000002021-06-23 3:28PM EDT200.0072.5072.1572.80+1.45+2.04%21,7700.00%
MSFT220617C002050002021-06-22 1:56PM EDT205.0066.8567.8568.400.00-1890.00%
MSFT220617C002100002021-06-22 3:16PM EDT210.0064.0063.3563.80+1.60+2.56%11,8670.00%
MSFT220617C002150002021-06-22 3:04PM EDT215.0059.8359.2559.75+1.23+2.10%11500.00%
MSFT220617C002200002021-06-24 10:41AM EDT220.0055.7555.7056.30+1.15+2.11%62,2300.00%
MSFT220617C002300002021-06-24 9:53AM EDT230.0048.2548.2048.75+1.20+2.55%33,3200.00%
MSFT220617C002350002021-06-24 10:57AM EDT235.0044.5044.2044.70+0.90+2.06%71,0700.00%
MSFT220617C002400002020-11-10 2:39PM EDT240.0020.500.000.000.00-200.00%
MSFT220617C002500002021-06-24 11:18AM EDT250.0034.6534.3034.60+0.92+2.73%142,8800.00%
MSFT220617C002550002021-06-24 10:39AM EDT255.0032.0031.5531.90+1.25+4.07%98370.00%
MSFT220617C002600002020-11-10 11:54AM EDT260.0015.500.000.000.00-27200.00%
MSFT220617C002650002021-06-24 12:30PM EDT265.0026.2026.0026.50+0.85+3.35%997070.00%
MSFT220617C002700002021-06-24 10:59AM EDT270.0023.4423.7024.00+0.69+3.03%1752,8260.00%
MSFT220617C002750002021-06-24 10:45AM EDT275.0021.3521.3521.75+0.15+0.71%255610.00%
MSFT220617C002800002021-06-24 12:04PM EDT280.0019.1019.2019.55+0.55+2.96%82,2930.00%
MSFT220617C002850002021-06-22 12:51PM EDT285.0017.1917.1017.40+0.34+2.02%204070.00%
MSFT220617C002900002021-06-24 10:02AM EDT290.0015.1515.1015.50+0.18+1.20%413230.00%
MSFT220617C002950002021-06-24 10:02AM EDT295.0013.7113.3513.70+1.81+15.21%203260.00%
MSFT220617C003000002020-11-10 4:22PM EDT300.008.750.000.000.00-1200.00%
MSFT220617C003050002021-06-24 10:37AM EDT305.0010.9010.5010.80+0.55+5.31%946478.66%
MSFT220617C003100002021-06-24 11:09AM EDT310.009.459.509.75+0.21+2.27%813,79710.21%
MSFT220617C003150002021-06-24 10:58AM EDT315.008.308.358.55+0.05+0.61%4891011.19%
MSFT220617C003200002020-11-10 2:56PM EDT320.006.600.000.000.00-54900.78%
MSFT220617C003250002021-06-24 10:57AM EDT325.006.606.406.65+0.10+1.54%149912.82%
MSFT220617C003300002021-06-23 11:59AM EDT330.005.805.655.850.00-178013.48%
MSFT220617C003350002021-06-21 1:51PM EDT335.005.355.005.150.00-123914.08%
MSFT220617C003400002021-06-23 10:10AM EDT340.004.754.404.650.00-153114.77%
MSFT220617C003450002021-06-21 1:52PM EDT345.004.223.954.100.00-139415.27%
MSFT220617C003500002021-06-24 9:49AM EDT350.003.653.453.650.00-191115.78%
MSFT220617C003550002021-06-24 10:54AM EDT355.003.253.103.350.00-11,06316.42%
MSFT220617C003800002021-06-21 3:54PM EDT380.001.961.841.980.00-124718.60%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P000800002020-11-10 11:19AM EDT80.000.930.000.000.00-4025.00%
MSFT220617P000850002021-05-13 3:10PM EDT85.000.700.370.590.00-15661673.54%
MSFT220617P000900002021-06-16 12:28PM EDT90.000.540.420.520.00-2037970.19%
MSFT220617P000950002020-11-05 11:13AM EDT95.001.950.000.000.00-6025.00%
MSFT220617P001000002020-11-10 4:59PM EDT100.002.220.000.000.00-268025.00%
MSFT220617P001050002021-04-29 11:56AM EDT105.001.000.381.040.00-133665.75%
MSFT220617P001100002021-06-23 9:35AM EDT110.000.850.730.830.00-248664.01%
MSFT220617P001150002021-06-14 12:18PM EDT115.001.040.820.920.00-2443862.55%
MSFT220617P001200002020-11-09 1:44PM EDT120.003.000.000.000.00-1025.00%
MSFT220617P001250002021-06-14 2:43PM EDT125.001.321.041.140.00-121959.89%
MSFT220617P001300002021-06-08 10:17AM EDT130.001.571.161.250.00-11,17358.55%
MSFT220617P001350002021-06-15 3:37PM EDT135.001.631.281.410.00-1736357.36%
MSFT220617P001400002020-11-09 3:29PM EDT140.005.600.000.000.00-1025.00%
MSFT220617P001450002021-06-24 9:30AM EDT145.001.661.601.73-0.40-19.42%151955.10%
MSFT220617P001500002021-06-24 9:30AM EDT150.001.871.791.91-0.18-8.78%13,85254.03%
MSFT220617P001550002021-06-10 1:43PM EDT155.002.751.972.130.00-41,08352.98%
MSFT220617P001600002021-06-21 11:50AM EDT160.002.652.202.370.00-22,46752.05%
MSFT220617P001650002021-06-14 12:11PM EDT165.003.172.462.620.00-953351.12%
MSFT220617P001700002020-11-05 3:01PM EDT170.0011.950.000.000.00-1012.50%
MSFT220617P001750002021-06-21 11:50AM EDT175.003.723.103.300.00-283650.02%
MSFT220617P001800002021-06-21 12:26PM EDT180.003.653.503.65-0.25-6.41%32,58549.18%
MSFT220617P001850002021-06-21 12:11PM EDT185.004.303.904.150.00-1084448.74%
MSFT220617P001900002021-06-23 11:43AM EDT190.004.804.354.600.00-21,48048.01%
MSFT220617P001950002021-06-24 10:00AM EDT195.005.194.855.15-0.27-4.95%51,58947.47%
MSFT220617P002000002021-06-23 2:43PM EDT200.006.105.555.800.00-35,04847.06%
MSFT220617P002050002021-06-22 2:38PM EDT205.007.006.256.550.00-1081,36846.75%
MSFT220617P002100002021-06-22 2:53PM EDT210.007.307.007.25-0.65-8.18%33,57546.20%
MSFT220617P002150002021-06-24 9:35AM EDT215.008.357.858.15-0.45-5.11%1351645.94%
MSFT220617P002200002021-06-24 9:40AM EDT220.009.258.909.30-0.25-2.63%73,96746.01%
MSFT220617P002250002021-06-24 10:48AM EDT225.0010.3510.0010.25-0.90-8.00%1151,11845.57%
MSFT220617P002300002021-06-23 11:43AM EDT230.0012.1211.2511.700.00-24,34045.84%
MSFT220617P002350002021-06-22 9:35AM EDT235.0014.3012.7013.000.00-61,14745.69%
MSFT220617P002400002021-06-24 11:40AM EDT240.0014.4014.1514.45-0.80-5.26%2971,60445.64%
MSFT220617P002450002021-06-24 11:11AM EDT245.0016.0015.6516.00-1.08-6.32%3001,81945.59%
MSFT220617P002500002021-06-24 11:19AM EDT250.0017.7317.6517.95-0.92-4.93%14,54645.95%
MSFT220617P002550002021-06-24 11:02AM EDT255.0019.9019.6519.90-1.62-7.53%4321,55446.15%
MSFT220617P002600002021-06-24 11:15AM EDT260.0021.9021.6522.05-1.10-4.78%11,20446.46%
MSFT220617P002650002021-06-24 10:44AM EDT265.0024.2524.1024.40-1.35-5.27%428946.88%
MSFT220617P002700002021-06-24 12:11PM EDT270.0026.4526.3526.70-1.55-5.54%1114,44847.10%
MSFT220617P002800002020-10-26 10:27AM EDT280.0080.600.000.000.00-1003.13%
MSFT220617P002850002021-06-21 11:39AM EDT285.0038.6135.0035.550.00-61449.19%
MSFT220617P002900002021-06-21 11:44AM EDT290.0041.6538.2038.550.00-208949.70%
MSFT220617P002950002021-04-30 1:08PM EDT295.0056.0553.0055.700.00-22063.71%
MSFT220617P003050002021-06-21 11:26AM EDT305.0052.4848.0048.550.00-423751.36%
MSFT220617P003100002021-06-21 11:34AM EDT310.0056.4951.5552.300.00-485652.15%
MSFT220617P003150002021-05-11 9:57AM EDT315.0074.0566.2567.100.00-143264.23%
MSFT220617P003200002020-11-03 1:00PM EDT320.00119.600.000.000.00--00.00%
MSFT220617P003250002021-06-11 2:47PM EDT325.0073.0064.1564.750.00-43255.60%
MSFT220617P003300002021-05-18 10:25AM EDT330.0089.2074.6075.250.00-285862.97%
MSFT220617P003350002021-06-21 11:35AM EDT335.0077.3572.7073.250.00-14757.70%
MSFT220617P003400002021-06-22 3:15PM EDT340.0079.1076.6577.250.00-79358.36%
MSFT220617P003450002021-06-22 3:15PM EDT345.0083.5581.5582.200.00-1959.92%
MSFT220617P003500002021-06-18 3:54PM EDT350.0090.3886.0586.700.00-49961.00%
MSFT220617P003600002021-06-21 11:34AM EDT360.00100.2195.1595.850.00-254863.14%
MSFT220617P003650002021-06-21 11:26AM EDT365.00104.60100.05100.600.00-28464.40%
MSFT220617P003750002021-05-28 1:17PM EDT375.00125.52109.50110.100.00-1166.62%
MSFT220617P003900002021-06-08 1:22PM EDT390.00138.24123.05124.200.00--1069.29%