Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.08-6.15 (-2.84%)
At close: 4:00PM EDT
211.50 +1.42 (0.68%)
Before hours: 6:16AM EDT
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2020-09-29 3:28PM EDT | 80.00 | 129.91 | 128.10 | 133.00 | +2.70 | +2.12% | 1 | 254 | 49.20% |
| MSFT220916C00085000 | 2020-09-03 10:56AM EDT | 85.00 | 138.75 | 123.50 | 128.50 | 0.00 | - | 1 | 14 | 48.33% |
| MSFT220916C00090000 | 2020-09-25 2:06PM EDT | 90.00 | 119.35 | 118.50 | 123.50 | 0.00 | - | 20 | 74 | 45.65% |
| MSFT220916C00095000 | 2020-09-23 3:48PM EDT | 95.00 | 106.95 | 114.00 | 119.00 | 0.00 | - | 1 | 75 | 44.72% |
| MSFT220916C00100000 | 2020-09-25 12:47PM EDT | 100.00 | 108.05 | 109.50 | 114.50 | 0.00 | - | 4 | 715 | 43.70% |
| MSFT220916C00105000 | 2020-09-25 10:52AM EDT | 105.00 | 102.36 | 105.00 | 110.00 | 0.00 | - | 1 | 32 | 42.61% |
| MSFT220916C00110000 | 2020-09-28 11:56AM EDT | 110.00 | 101.70 | 100.50 | 105.50 | 0.00 | - | 1 | 111 | 41.47% |
| MSFT220916C00115000 | 2020-09-25 3:17PM EDT | 115.00 | 96.95 | 96.00 | 101.00 | 0.00 | - | 1 | 92 | 40.29% |
| MSFT220916C00120000 | 2020-09-24 3:58PM EDT | 120.00 | 91.70 | 92.00 | 97.00 | 0.00 | - | 2 | 358 | 40.09% |
| MSFT220916C00125000 | 2020-09-25 2:47PM EDT | 125.00 | 90.65 | 87.50 | 92.20 | +3.15 | +3.60% | 2 | 239 | 38.22% |
| MSFT220916C00130000 | 2020-09-29 1:56PM EDT | 130.00 | 83.50 | 84.20 | 88.50 | 0.00 | - | 2 | 322 | 38.34% |
| MSFT220916C00135000 | 2020-09-17 1:32PM EDT | 135.00 | 74.41 | 80.55 | 84.85 | 0.00 | - | 15 | 693 | 38.34% |
| MSFT220916C00140000 | 2020-09-24 3:09PM EDT | 140.00 | 78.00 | 76.00 | 80.65 | +5.80 | +8.03% | 1 | 849 | 37.33% |
| MSFT220916C00145000 | 2020-09-23 3:54PM EDT | 145.00 | 72.72 | 72.95 | 77.05 | +8.07 | +12.48% | 5 | 467 | 37.13% |
| MSFT220916C00150000 | 2020-09-30 1:57PM EDT | 150.00 | 71.81 | 69.20 | 73.50 | +3.81 | +5.60% | 2 | 1,163 | 36.86% |
| MSFT220916C00155000 | 2020-09-24 3:08PM EDT | 155.00 | 62.00 | 65.80 | 70.20 | 0.00 | - | 1 | 1,129 | 36.78% |
| MSFT220916C00160000 | 2020-09-29 3:43PM EDT | 160.00 | 61.80 | 62.65 | 66.75 | 0.00 | - | 4 | 1,256 | 36.39% |
| MSFT220916C00165000 | 2020-09-24 11:50AM EDT | 165.00 | 58.35 | 59.30 | 63.75 | 0.00 | - | 1 | 974 | 36.41% |
| MSFT220916C00170000 | 2020-09-28 10:21AM EDT | 170.00 | 58.30 | 56.10 | 60.30 | +0.40 | +0.69% | 1 | 0 | 35.82% |
| MSFT220916C00175000 | 2020-09-29 1:07PM EDT | 175.00 | 53.00 | 53.05 | 57.30 | 0.00 | - | 1 | 1,183 | 35.61% |
| MSFT220916C00180000 | 2020-09-28 9:42AM EDT | 180.00 | 53.00 | 50.25 | 54.80 | +1.30 | +2.51% | 25 | 1,072 | 35.81% |
| MSFT220916C00185000 | 2020-09-28 2:58PM EDT | 185.00 | 49.20 | 47.70 | 51.75 | 0.00 | - | 1 | 2,687 | 35.35% |
| MSFT220916C00190000 | 2020-09-23 11:18AM EDT | 190.00 | 45.28 | 45.00 | 49.45 | 0.00 | - | 1 | 0 | 35.53% |
| MSFT220916C00195000 | 2020-09-25 9:50AM EDT | 195.00 | 40.00 | 42.05 | 46.50 | 0.00 | - | 2 | 475 | 34.98% |
| MSFT220916C00200000 | 2020-09-30 2:11PM EDT | 200.00 | 42.43 | 40.70 | 42.90 | +2.43 | +6.08% | 11 | 3,239 | 33.77% |
| MSFT220916C00210000 | 2020-09-30 1:15PM EDT | 210.00 | 37.26 | 35.80 | 38.10 | +0.26 | +0.70% | 14 | 1,832 | 33.31% |
| MSFT220916C00220000 | 2020-09-30 1:39PM EDT | 220.00 | 33.69 | 31.70 | 34.55 | +2.39 | +7.64% | 3 | 2,096 | 33.62% |
| MSFT220916C00230000 | 2020-09-30 2:11PM EDT | 230.00 | 29.90 | 29.00 | 31.10 | -0.02 | -0.07% | 4 | 1,363 | 33.68% |
| MSFT220916C00240000 | 2020-09-30 3:44PM EDT | 240.00 | 25.75 | 24.25 | 27.65 | +0.66 | +2.63% | 14 | 2,080 | 33.45% |
| MSFT220916C00250000 | 2020-09-30 2:32PM EDT | 250.00 | 23.25 | 21.70 | 24.80 | +0.85 | +3.79% | 4 | 1,995 | 33.46% |
| MSFT220916C00260000 | 2020-09-28 1:44PM EDT | 260.00 | 19.83 | 18.95 | 22.10 | 0.00 | - | 2 | 907 | 33.35% |
| MSFT220916C00270000 | 2020-09-30 2:14PM EDT | 270.00 | 18.28 | 16.75 | 20.50 | +0.63 | +3.57% | 3 | 3,279 | 34.00% |
| MSFT220916C00280000 | 2020-09-30 3:28PM EDT | 280.00 | 16.20 | 14.00 | 18.20 | +0.40 | +2.53% | 4 | 1,483 | 33.80% |
| MSFT220916C00290000 | 2020-09-25 12:22PM EDT | 290.00 | 14.20 | 13.60 | 15.25 | 0.00 | - | 4 | 0 | 32.76% |
| MSFT220916C00300000 | 2020-09-30 12:59PM EDT | 300.00 | 13.50 | 13.00 | 14.65 | +0.73 | +5.72% | 9 | 1,994 | 33.80% |
| MSFT220916C00310000 | 2020-09-29 10:54AM EDT | 310.00 | 12.18 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 35.20% |
| MSFT220916C00320000 | 2020-09-30 9:49AM EDT | 320.00 | 11.50 | 10.15 | 11.30 | +1.37 | +13.52% | 6 | 0 | 33.26% |
| MSFT220916C00330000 | 2020-09-28 11:27AM EDT | 330.00 | 9.75 | 7.75 | 11.40 | -0.25 | -2.50% | 2 | 638 | 34.72% |
| MSFT220916C00340000 | 2020-09-30 3:43PM EDT | 340.00 | 8.85 | 7.95 | 9.00 | +0.36 | +4.24% | 17 | 1,988 | 33.20% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00080000 | 2020-09-30 1:49PM EDT | 80.00 | 1.50 | 1.26 | 1.81 | -0.10 | -6.25% | 49 | 0 | 44.17% |
| MSFT220916P00085000 | 2020-09-29 1:20PM EDT | 85.00 | 1.98 | 1.40 | 3.20 | 0.00 | - | 15 | 409 | 47.58% |
| MSFT220916P00090000 | 2020-09-29 1:20PM EDT | 90.00 | 2.41 | 1.90 | 2.70 | 0.00 | - | 15 | 827 | 43.08% |
| MSFT220916P00095000 | 2020-09-30 10:09AM EDT | 95.00 | 2.70 | 2.00 | 3.50 | -0.40 | -12.90% | 8 | 94 | 43.44% |
| MSFT220916P00100000 | 2020-09-30 2:09PM EDT | 100.00 | 2.99 | 2.60 | 3.65 | -0.26 | -8.00% | 84 | 0 | 41.50% |
| MSFT220916P00105000 | 2020-09-28 9:41AM EDT | 105.00 | 3.56 | 3.00 | 4.15 | 0.00 | - | 4 | 38 | 40.61% |
| MSFT220916P00110000 | 2020-09-29 9:41AM EDT | 110.00 | 4.36 | 3.10 | 6.90 | +0.10 | +2.35% | 2 | 93 | 44.88% |
| MSFT220916P00115000 | 2020-09-28 9:35AM EDT | 115.00 | 4.87 | 2.27 | 6.35 | 0.00 | - | 226 | 0 | 41.27% |
| MSFT220916P00120000 | 2020-09-28 9:37AM EDT | 120.00 | 5.50 | 4.50 | 7.75 | -0.54 | -8.94% | 10 | 433 | 41.76% |
| MSFT220916P00125000 | 2020-09-30 10:09AM EDT | 125.00 | 6.78 | 4.35 | 8.10 | -0.62 | -8.38% | 6 | 186 | 40.09% |
| MSFT220916P00130000 | 2020-09-18 3:38PM EDT | 130.00 | 9.00 | 7.20 | 10.20 | 0.00 | - | 1 | 642 | 41.38% |
| MSFT220916P00135000 | 2020-09-18 3:12PM EDT | 135.00 | 9.86 | 6.20 | 10.85 | 0.00 | - | 10 | 126 | 40.07% |
| MSFT220916P00140000 | 2020-09-25 1:58PM EDT | 140.00 | 10.55 | 7.15 | 11.85 | 0.00 | - | 9 | 493 | 39.27% |
| MSFT220916P00145000 | 2020-09-25 12:42PM EDT | 145.00 | 10.50 | 10.45 | 12.40 | 0.00 | - | 10 | 806 | 37.77% |
| MSFT220916P00150000 | 2020-09-29 11:37AM EDT | 150.00 | 12.80 | 11.00 | 14.40 | 0.00 | - | 2 | 1,314 | 38.19% |
| MSFT220916P00155000 | 2020-09-29 11:38AM EDT | 155.00 | 14.17 | 12.60 | 15.30 | 0.00 | - | 1 | 1,037 | 37.05% |
| MSFT220916P00160000 | 2020-09-29 9:50AM EDT | 160.00 | 17.35 | 14.50 | 17.30 | +1.60 | +10.16% | 10 | 589 | 37.18% |
| MSFT220916P00165000 | 2020-09-29 2:57PM EDT | 165.00 | 16.60 | 16.25 | 17.85 | -1.20 | -6.74% | 1 | 367 | 35.52% |
| MSFT220916P00170000 | 2020-09-30 1:15PM EDT | 170.00 | 19.61 | 18.00 | 21.00 | -1.89 | -8.79% | 7 | 1,196 | 36.70% |
| MSFT220916P00175000 | 2020-09-23 3:19PM EDT | 175.00 | 21.35 | 19.90 | 22.45 | -0.65 | -2.95% | 14 | 0 | 35.89% |
| MSFT220916P00180000 | 2020-09-25 1:02PM EDT | 180.00 | 23.59 | 22.00 | 24.45 | -1.01 | -4.11% | 1 | 1,441 | 35.57% |
| MSFT220916P00185000 | 2020-09-28 2:58PM EDT | 185.00 | 25.91 | 24.35 | 26.55 | 0.00 | - | 1 | 151 | 35.27% |
| MSFT220916P00190000 | 2020-09-28 10:08AM EDT | 190.00 | 28.20 | 27.00 | 28.80 | -1.45 | -4.89% | 5 | 394 | 35.01% |
| MSFT220916P00195000 | 2020-09-30 1:32PM EDT | 195.00 | 30.35 | 29.00 | 31.35 | -2.10 | -6.47% | 2 | 374 | 34.95% |
| MSFT220916P00200000 | 2020-09-30 3:51PM EDT | 200.00 | 32.70 | 32.00 | 33.80 | -1.29 | -3.80% | 14 | 492 | 34.70% |
| MSFT220916P00210000 | 2020-09-30 1:15PM EDT | 210.00 | 38.15 | 36.75 | 41.00 | -1.15 | -2.93% | 12 | 1,041 | 36.01% |
| MSFT220916P00220000 | 2020-09-25 11:06AM EDT | 220.00 | 44.00 | 42.50 | 46.20 | -2.84 | -6.06% | 1 | 294 | 35.17% |
| MSFT220916P00230000 | 2020-09-28 12:57PM EDT | 230.00 | 51.15 | 48.60 | 51.30 | 0.00 | - | 2 | 89 | 33.96% |
| MSFT220916P00240000 | 2020-09-11 1:13PM EDT | 240.00 | 61.48 | 54.50 | 59.00 | 0.00 | - | 2 | 10 | 34.73% |
| MSFT220916P00250000 | 2020-09-21 12:50PM EDT | 250.00 | 63.85 | 61.65 | 65.65 | 0.00 | - | 1 | 53 | 34.32% |
| MSFT220916P00260000 | 2020-09-10 11:56AM EDT | 260.00 | 73.65 | 68.65 | 72.75 | 0.00 | - | 2 | 127 | 34.04% |
| MSFT220916P00270000 | 2020-09-16 1:57PM EDT | 270.00 | 81.45 | 76.45 | 80.50 | 0.00 | - | 2 | 38 | 34.12% |
| MSFT220916P00280000 | 2020-09-10 3:59PM EDT | 280.00 | 91.55 | 84.20 | 88.40 | 0.00 | - | 30 | 0 | 34.11% |
| MSFT220916P00290000 | 2020-09-21 1:32PM EDT | 290.00 | 102.20 | 92.25 | 96.80 | 0.00 | - | 2 | 86 | 34.39% |
| MSFT220916P00300000 | 2020-09-10 3:57PM EDT | 300.00 | 108.15 | 100.85 | 105.50 | 0.00 | - | 20 | 15 | 34.79% |
| MSFT220916P00310000 | 2020-09-10 3:56PM EDT | 310.00 | 116.35 | 109.60 | 114.00 | 0.00 | - | 4 | 3 | 34.83% |
| MSFT220916P00320000 | 2020-09-10 3:56PM EDT | 320.00 | 124.80 | 118.00 | 122.50 | 0.00 | - | 2 | 4 | 34.72% |
| MSFT220916P00330000 | 2020-09-10 3:55PM EDT | 330.00 | 133.80 | 126.85 | 131.45 | 0.00 | - | - | 1 | 34.94% |
| MSFT220916P00340000 | 2020-09-11 11:57AM EDT | 340.00 | 142.55 | 135.65 | 140.45 | 0.00 | - | 2 | 28 | 35.09% |
© 2020 Verizon Media. All rights reserved.
