UK Markets open in 6 hrs 5 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.00-7.23 (-2.94%)
At close: 4:00PM EDT

239.02 +0.02 (0.01%)
After hours: 4:08PM EDT

In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C000800002020-11-10 3:26PM EDT80.00131.000.000.000.00-200.00%
MSFT220916C000850002020-10-07 1:25PM EDT85.00124.83136.60141.000.00-1130.00%
MSFT220916C000900002020-10-30 11:32AM EDT90.00109.900.000.000.00-100.00%
MSFT220916C000950002020-10-30 3:43PM EDT95.00107.080.000.000.00-1000.00%
MSFT220916C001000002020-11-05 4:59PM EDT100.00128.000.000.000.00-100.00%
MSFT220916C001050002020-10-28 1:07PM EDT105.00102.000.000.000.00-1000.00%
MSFT220916C001100002020-11-05 4:32PM EDT110.00114.250.000.000.00-700.00%
MSFT220916C001150002020-11-05 10:58AM EDT115.00109.750.000.000.00-1300.00%
MSFT220916C001200002020-11-09 12:13PM EDT120.00106.420.000.000.00-400.00%
MSFT220916C001250002020-11-10 3:34PM EDT125.0090.000.000.000.00-100.00%
MSFT220916C001300002020-11-04 12:31PM EDT130.0091.000.000.000.00-1000.00%
MSFT220916C001350002020-11-05 12:34PM EDT135.0091.750.000.000.00-100.00%
MSFT220916C001400002020-11-06 11:11AM EDT140.0085.000.000.000.00-400.00%
MSFT220916C001450002020-10-30 10:16AM EDT145.0076.500.000.000.00-1400.00%
MSFT220916C001500002020-11-10 11:29AM EDT150.0070.000.000.000.00-600.00%
MSFT220916C001550002020-11-04 2:29PM EDT155.0071.100.000.000.00-100.00%
MSFT220916C001600002020-11-05 2:49PM EDT160.0072.660.000.000.00-200.00%
MSFT220916C001650002020-11-05 4:17PM EDT165.0062.400.000.000.00-500.00%
MSFT220916C001700002020-11-10 4:52PM EDT170.0054.750.000.000.00-1000.00%
MSFT220916C001750002020-11-05 2:00PM EDT175.0063.000.000.000.00-100.00%
MSFT220916C001800002020-11-10 4:33PM EDT180.0049.990.000.000.00-200.00%
MSFT220916C001850002020-11-10 3:32PM EDT185.0046.800.000.000.00-2500.00%
MSFT220916C001900002020-11-10 4:56PM EDT190.0044.000.000.000.00-500.00%
MSFT220916C001950002020-11-10 10:30AM EDT195.0044.550.000.000.00-100.00%
MSFT220916C002000002020-11-10 4:19PM EDT200.0039.400.000.000.00-5600.00%
MSFT220916C002100002020-11-10 4:33PM EDT210.0035.050.000.000.00-15300.00%
MSFT220916C002200002020-11-10 4:49PM EDT220.0030.700.000.000.00-5200.00%
MSFT220916C002300002020-11-10 2:33PM EDT230.0026.500.000.000.00-1300.00%
MSFT220916C002400002020-11-09 4:16PM EDT240.0023.410.000.000.00-200.10%
MSFT220916C002500002020-11-10 4:21PM EDT250.0020.500.000.000.00-2800.78%
MSFT220916C002600002020-11-10 3:27PM EDT260.0017.500.000.000.00-26701.56%
MSFT220916C002700002020-11-10 4:52PM EDT270.0015.480.000.000.00-2503.13%
MSFT220916C002800002020-11-10 12:50PM EDT280.0014.070.000.000.00-2003.13%
MSFT220916C002900002020-11-10 11:18AM EDT290.0013.800.000.000.00-103.13%
MSFT220916C003000002020-11-10 2:51PM EDT300.0011.000.000.000.00-803.13%
MSFT220916C003100002020-11-10 3:12PM EDT310.009.200.000.000.00-806.25%
MSFT220916C003200002020-11-10 12:59PM EDT320.008.090.000.000.00-2906.25%
MSFT220916C003300002020-11-10 2:36PM EDT330.006.950.000.000.00-1306.25%
MSFT220916C003400002020-11-10 2:33PM EDT340.006.020.000.000.00-55206.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P000800002020-11-09 11:45AM EDT80.001.280.000.000.00-55025.00%
MSFT220916P000850002020-11-05 10:30AM EDT85.001.400.000.000.00-2012.50%
MSFT220916P000900002020-10-20 2:00PM EDT90.002.180.000.000.00-8012.50%
MSFT220916P000950002020-11-09 1:58PM EDT95.001.750.000.000.00-1012.50%
MSFT220916P001000002020-11-10 4:59PM EDT100.002.750.000.000.00-268012.50%
MSFT220916P001050002020-11-05 10:39AM EDT105.003.120.000.000.00-35012.50%
MSFT220916P001100002020-11-10 11:12AM EDT110.003.300.000.000.00-1012.50%
MSFT220916P001150002020-11-03 12:32PM EDT115.005.190.000.000.00-7012.50%
MSFT220916P001200002020-11-03 11:39AM EDT120.005.400.000.000.00-1012.50%
MSFT220916P001250002020-11-03 11:35AM EDT125.006.200.000.000.00-1012.50%
MSFT220916P001300002020-11-05 10:46AM EDT130.005.230.000.000.00-1012.50%
MSFT220916P001350002020-11-09 2:48PM EDT135.005.950.000.000.00-2012.50%
MSFT220916P001400002020-11-05 10:46AM EDT140.006.870.000.000.00-1012.50%
MSFT220916P001450002020-11-03 12:40PM EDT145.008.000.000.000.00-206.25%
MSFT220916P001500002020-11-05 3:39PM EDT150.009.000.000.000.00-106.25%
MSFT220916P001550002020-10-30 3:41PM EDT155.0016.750.000.000.00-106.25%
MSFT220916P001600002020-11-09 3:42PM EDT160.0012.980.000.000.00-106.25%
MSFT220916P001650002020-11-04 4:56PM EDT165.0013.900.000.000.00-106.25%
MSFT220916P001700002020-11-10 4:52PM EDT170.0018.250.000.000.00-1106.25%
MSFT220916P001750002020-11-06 2:23PM EDT175.0015.650.000.000.00-106.25%
MSFT220916P001800002020-11-04 3:43PM EDT180.0017.460.000.000.00-106.25%
MSFT220916P001850002020-10-09 11:49AM EDT185.0024.6017.1521.850.00-5123845.21%
MSFT220916P001900002020-11-10 3:26PM EDT190.0025.950.000.000.00-103.13%
MSFT220916P001950002020-11-09 2:19PM EDT195.0023.300.000.000.00-103.13%
MSFT220916P002000002020-11-05 3:42PM EDT200.0025.330.000.000.00-603.13%
MSFT220916P002100002020-11-10 11:08AM EDT210.0034.000.000.000.00-503.13%
MSFT220916P002200002020-11-05 1:45PM EDT220.0034.830.000.000.00-101.56%
MSFT220916P002300002020-10-26 10:24AM EDT230.0040.200.000.000.00-200.78%
MSFT220916P002400002020-10-28 10:01AM EDT240.0058.950.000.000.00-200.00%
MSFT220916P002500002020-11-06 4:00PM EDT250.0053.650.000.000.00-1000.00%
MSFT220916P002600002020-11-03 3:07PM EDT260.0072.380.000.000.00-5800.00%
MSFT220916P002700002020-10-26 10:25AM EDT270.0074.750.000.000.00-1400.00%
MSFT220916P002800002020-10-26 10:25AM EDT280.0082.500.000.000.00-200.00%
MSFT220916P002900002020-09-21 1:32PM EDT290.00102.2089.0092.450.00-28651.47%
MSFT220916P003000002020-11-03 2:50PM EDT300.00105.140.000.000.00-200.00%
MSFT220916P003100002020-09-10 3:56PM EDT310.00116.35106.50110.450.00-4353.96%
MSFT220916P003200002020-11-03 3:07PM EDT320.00123.060.000.000.00-2900.00%
MSFT220916P003300002020-11-03 2:50PM EDT330.00131.460.000.000.00-200.00%
MSFT220916P003400002020-11-09 4:35PM EDT340.00126.550.000.000.00-200.00%