UK Markets open in 7 hrs 53 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.20+5.40 (+1.77%)
At close: 04:00PM EST
310.20 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220715C001700002022-01-04 2:48PM EST170.00158.50146.00150.000.00-11176.23%
MSFT220715C001750002021-12-07 2:13PM EST175.00161.00141.00145.000.00-12273.30%
MSFT220715C001800002022-01-05 12:50PM EST180.00142.03136.00140.00-14.57-9.30%1370.45%
MSFT220715C001850002021-12-10 10:14AM EST185.00157.30131.45135.500.00-22368.99%
MSFT220715C001900002021-12-10 10:14AM EST190.00152.40126.35130.500.00-12366.11%
MSFT220715C001950002021-12-03 11:20AM EST195.00130.50141.00145.000.00-827104.74%
MSFT220715C002000002021-12-09 1:16PM EST200.00136.50117.00121.000.00-11862.24%
MSFT220715C002100002022-01-05 10:10AM EST210.00115.00108.00111.50-5.30-4.41%15758.80%
MSFT220715C002200002022-01-03 1:57PM EST220.00116.1498.50102.000.00-14154.80%
MSFT220715C002300002022-01-05 1:12PM EST230.0094.5289.0093.00-6.28-6.23%11251.32%
MSFT220715C002400002022-01-05 2:47PM EST240.0083.0080.1584.00-8.50-9.29%16651.72%
MSFT220715C002450002021-12-20 11:00AM EST245.0081.8076.0080.000.00-13950.83%
MSFT220715C002500002022-01-05 10:23AM EST250.0078.1971.2575.50-8.81-10.13%61849.06%
MSFT220715C002550002022-01-03 2:14PM EST255.0083.6367.6071.500.00-2948.03%
MSFT220715C002600002022-01-03 1:03PM EST260.0078.0963.6067.000.00-14846.19%
MSFT220715C002650002022-01-04 12:48PM EST265.0069.7060.4563.500.00-12645.75%
MSFT220715C002700002022-01-05 10:37AM EST270.0061.3056.6059.50-3.91-6.00%45544.50%
MSFT220715C002750002022-01-05 1:40PM EST275.0056.5952.0053.70-9.11-13.87%54640.75%
MSFT220715C002800002022-01-05 2:05PM EST280.0052.1047.6549.95-17.42-25.06%66939.76%
MSFT220715C002850002022-01-05 10:18AM EST285.0049.5044.0046.35-8.10-14.06%12438.85%
MSFT220715C002900002022-01-05 3:50PM EST290.0043.1342.0544.15-8.43-16.35%6414939.58%
MSFT220715C002950002022-01-05 3:32PM EST295.0040.0538.4539.50-7.61-15.97%59537.14%
MSFT220715C003000002022-01-05 1:46PM EST300.0038.4235.3037.40-4.08-9.60%815337.70%
MSFT220715C003050002022-01-05 3:38PM EST305.0034.4531.2533.25-6.24-15.34%1421035.67%
MSFT220715C003100002022-01-05 3:54PM EST310.0030.3628.0031.30-5.14-14.48%2418836.10%
MSFT220715C003150002022-01-05 3:58PM EST315.0027.5526.8528.50-6.75-19.68%95635.40%
MSFT220715C003200002022-01-05 3:59PM EST320.0024.7524.5025.40-6.55-20.93%16032534.21%
MSFT220715C003250002022-01-05 3:51PM EST325.0022.5622.0022.95-5.74-20.28%6023033.62%
MSFT220715C003300002022-01-05 3:58PM EST330.0020.3019.7021.05-5.50-21.32%7126733.53%
MSFT220715C003350002022-01-05 3:59PM EST335.0018.0016.2018.95-5.00-21.74%3634433.06%
MSFT220715C003400002022-01-05 3:54PM EST340.0016.5215.0016.40-4.36-20.88%7041931.89%
MSFT220715C003450002022-01-05 3:30PM EST345.0014.3513.8014.60-3.17-18.09%2713531.45%
MSFT220715C003500002022-01-05 3:58PM EST350.0012.9010.9013.05-3.85-22.99%6977431.17%
MSFT220715C003550002022-01-05 3:42PM EST355.0011.8010.6512.05-2.60-18.06%1319131.46%
MSFT220715C003600002022-01-05 3:27PM EST360.0010.358.4510.75-2.90-21.89%2537531.22%
MSFT220715C003650002022-01-05 3:52PM EST365.008.938.509.05-1.77-16.54%526630.27%
MSFT220715C003700002022-01-05 2:17PM EST370.008.176.258.00-2.18-21.06%1418530.06%
MSFT220715C003750002022-01-05 2:52PM EST375.007.316.007.15-1.15-13.59%3034930.02%
MSFT220715C003800002022-01-05 3:24PM EST380.006.276.007.85-1.44-18.68%1945632.36%
MSFT220715C003850002022-01-05 12:13PM EST385.005.605.156.10-1.50-21.13%522830.68%
MSFT220715C003900002022-01-05 3:54PM EST390.004.874.504.90-1.23-20.16%111029.62%
MSFT220715C003950002022-01-05 3:46PM EST395.004.253.954.35-1.25-22.73%24029.60%
MSFT220715C004000002022-01-05 3:47PM EST400.003.853.604.20-0.85-18.09%5959330.31%
MSFT220715C004050002022-01-05 11:16AM EST405.003.373.103.70-0.61-15.33%917930.21%
MSFT220715C004100002022-01-05 11:16AM EST410.003.002.773.25-0.48-13.79%511030.11%
MSFT220715C004150002022-01-05 10:04AM EST415.002.801.262.71-1.60-36.36%129429.65%
MSFT220715C004200002021-12-30 10:01AM EST420.004.102.172.450.00-1020329.80%
MSFT220715C004250002022-01-05 10:10AM EST425.002.141.922.19-1.66-43.68%222729.87%
MSFT220715C004300002022-01-04 11:42AM EST430.002.101.681.990.00-611230.04%
MSFT220715C004350002021-12-22 10:09AM EST435.002.451.581.930.00-210130.63%
MSFT220715C004400002022-01-04 2:41PM EST440.001.761.421.670.00-118330.48%
MSFT220715C004500002021-12-30 9:49AM EST450.002.081.171.620.00-14931.77%
MSFT220715C004600002022-01-05 11:10AM EST460.001.040.951.22-0.25-19.38%113331.47%
MSFT220715C004700002021-12-22 10:02AM EST470.001.100.791.070.00-14832.06%
MSFT220715C004800002022-01-05 11:10AM EST480.000.790.670.94-0.20-20.20%14432.61%
MSFT220715C004900002022-01-03 9:31AM EST490.000.860.570.850.00-9310133.28%
MSFT220715C005000002021-12-20 9:37AM EST500.000.780.490.740.00-41833.72%
MSFT220715C005200002022-01-04 9:50AM EST520.000.570.420.610.00-435334.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220715P001700002022-01-05 3:55PM EST170.001.301.223.40+0.35+36.84%720255.48%
MSFT220715P001750002022-01-04 1:56PM EST175.001.100.823.550.00-2123552.56%
MSFT220715P001800002021-12-31 1:53PM EST180.001.111.513.700.00-227952.39%
MSFT220715P001850002021-12-20 2:55PM EST185.002.101.672.490.00--2049.66%
MSFT220715P001900002022-01-05 3:20PM EST190.001.851.854.10-0.38-17.04%132853.79%
MSFT220715P001950002022-01-04 2:53PM EST195.001.600.554.300.00-3952.16%
MSFT220715P002000002022-01-05 10:15AM EST200.001.942.324.55+0.26+15.48%513050.69%
MSFT220715P002100002022-01-05 3:28PM EST210.002.831.255.00+0.50+21.46%114947.53%
MSFT220715P002200002022-01-05 2:11PM EST220.003.111.805.80+0.31+11.07%2012445.23%
MSFT220715P002300002022-01-05 11:15AM EST230.003.654.356.90+0.35+10.61%213943.37%
MSFT220715P002400002022-01-05 3:18PM EST240.005.305.407.80+1.20+29.27%880840.79%
MSFT220715P002450002022-01-05 3:34PM EST245.005.904.008.50+1.95+49.37%410839.89%
MSFT220715P002500002022-01-05 3:59PM EST250.007.006.707.95+1.69+31.83%1420636.65%
MSFT220715P002550002022-01-05 3:35PM EST255.007.205.909.80+2.14+42.29%6014937.67%
MSFT220715P002600002022-01-05 3:49PM EST260.008.306.2510.70+2.60+45.61%330636.85%
MSFT220715P002650002022-01-05 11:40AM EST265.007.759.3012.00+0.75+10.71%322036.53%
MSFT220715P002700002022-01-05 2:58PM EST270.009.8110.3511.55+2.11+27.40%729233.48%
MSFT220715P002750002022-01-05 2:11PM EST275.0010.2511.4511.80+1.60+18.50%329331.49%
MSFT220715P002800002022-01-05 3:54PM EST280.0012.2012.7513.70+2.68+28.15%8537231.71%
MSFT220715P002850002022-01-05 3:21PM EST285.0013.5313.5015.85+2.39+21.45%837632.05%
MSFT220715P002900002022-01-05 12:43PM EST290.0014.0015.4016.20+2.20+18.64%567329.91%
MSFT220715P002950002022-01-05 11:45AM EST295.0014.7516.7517.80+1.41+10.57%4131929.23%
MSFT220715P003000002022-01-05 3:55PM EST300.0019.0119.0519.65+4.26+28.88%10565428.70%
MSFT220715P003050002022-01-05 1:47PM EST305.0018.9020.5521.85+2.15+12.84%4938728.40%
MSFT220715P003100002022-01-05 3:56PM EST310.0023.0323.0523.95+4.48+24.15%16866927.81%
MSFT220715P003150002022-01-05 3:58PM EST315.0025.3024.6526.15+5.80+29.74%18121027.16%
MSFT220715P003200002022-01-05 3:56PM EST320.0027.4827.0528.60+7.56+37.95%6345326.60%
MSFT220715P003250002022-01-05 2:23PM EST325.0028.6929.9533.00+4.79+20.04%170228.13%
MSFT220715P003300002022-01-05 3:01PM EST330.0032.1033.0534.00+6.07+23.32%259325.49%
MSFT220715P003350002022-01-05 3:47PM EST335.0035.4335.1037.05+6.13+20.92%548825.03%
MSFT220715P003400002022-01-05 2:35PM EST340.0037.2038.1541.25+4.80+14.81%1216625.82%
MSFT220715P003450002022-01-04 3:11PM EST345.0034.5141.4043.550.00-1040323.98%
MSFT220715P003500002022-01-05 1:21PM EST350.0042.3344.8046.75+4.08+10.67%1020323.01%
MSFT220715P003550002022-01-05 1:58PM EST355.0045.8248.3050.30+7.17+18.55%29622.25%
MSFT220715P003600002022-01-05 2:17PM EST360.0050.3851.9554.65+5.08+11.21%38722.51%
MSFT220715P003650002022-01-05 3:12PM EST365.0055.5555.3057.90+16.20+41.17%39320.54%
MSFT220715P003700002022-01-05 12:08PM EST370.0056.2059.7061.75+13.34+31.12%96519.06%
MSFT220715P003750002021-12-29 2:38PM EST375.0046.1064.9065.800.00-114417.22%
MSFT220715P003800002021-12-10 12:15PM EST380.0051.8969.0571.150.00-52319.35%
MSFT220715P003850002021-12-22 12:02PM EST385.0061.9473.3574.100.00-390.00%
MSFT220715P003900002021-11-29 2:54PM EST390.0061.6956.9057.550.00--40.00%
MSFT220715P004000002021-12-03 10:54AM EST400.0083.4067.0069.800.00-1760.00%
MSFT220715P004050002021-11-23 12:23PM EST405.0076.3075.0575.800.00--10.00%
MSFT220715P004100002021-12-16 9:35AM EST410.0078.5594.6597.350.00-20980.00%
MSFT220715P004200002021-12-01 2:16PM EST420.0089.9585.2088.200.00--30.00%
MSFT220715P004250002021-12-16 3:16PM EST425.00103.10108.50112.300.00-8150.00%
MSFT220715P004300002021-12-09 11:22AM EST430.0098.10113.00117.000.00-18180.00%
MSFT220715P004350002021-11-22 2:02PM EST435.0095.60105.60107.200.00--10.00%
MSFT220715P005200002021-12-13 12:04AM EST520.00186.25202.00205.900.00--20.00%