UK Markets close in 6 hrs 10 mins

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

In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C000800002020-09-29 3:28PM EDT80.00129.91128.10133.00+2.70+2.12%125449.20%
MSFT220916C000850002020-09-03 10:56AM EDT85.00138.75123.50128.500.00-11448.33%
MSFT220916C000900002020-09-25 2:06PM EDT90.00119.35118.50123.500.00-207445.65%
MSFT220916C000950002020-09-23 3:48PM EDT95.00106.95114.00119.000.00-17544.72%
MSFT220916C001000002020-09-25 12:47PM EDT100.00108.05109.50114.500.00-471543.70%
MSFT220916C001050002020-09-25 10:52AM EDT105.00102.36105.00110.000.00-13242.61%
MSFT220916C001100002020-09-28 11:56AM EDT110.00101.70100.50105.500.00-111141.47%
MSFT220916C001150002020-09-25 3:17PM EDT115.0096.9596.00101.000.00-19240.29%
MSFT220916C001200002020-09-24 3:58PM EDT120.0091.7092.0097.000.00-235840.09%
MSFT220916C001250002020-09-25 2:47PM EDT125.0090.6587.5092.20+3.15+3.60%223938.22%
MSFT220916C001300002020-09-29 1:56PM EDT130.0083.5084.2088.500.00-232238.34%
MSFT220916C001350002020-09-17 1:32PM EDT135.0074.4180.5584.850.00-1569338.34%
MSFT220916C001400002020-09-24 3:09PM EDT140.0078.0076.0080.65+5.80+8.03%184937.33%
MSFT220916C001450002020-09-23 3:54PM EDT145.0072.7272.9577.05+8.07+12.48%546737.13%
MSFT220916C001500002020-09-30 1:57PM EDT150.0071.8169.2073.50+3.81+5.60%21,16336.86%
MSFT220916C001550002020-09-24 3:08PM EDT155.0062.0065.8070.200.00-11,12936.78%
MSFT220916C001600002020-09-29 3:43PM EDT160.0061.8062.6566.750.00-41,25636.39%
MSFT220916C001650002020-09-24 11:50AM EDT165.0058.3559.3063.750.00-197436.41%
MSFT220916C001700002020-09-28 10:21AM EDT170.0058.3056.1060.30+0.40+0.69%1035.82%
MSFT220916C001750002020-09-29 1:07PM EDT175.0053.0053.0557.300.00-11,18335.61%
MSFT220916C001800002020-09-28 9:42AM EDT180.0053.0050.2554.80+1.30+2.51%251,07235.81%
MSFT220916C001850002020-09-28 2:58PM EDT185.0049.2047.7051.750.00-12,68735.35%
MSFT220916C001900002020-09-23 11:18AM EDT190.0045.2845.0049.450.00-1035.53%
MSFT220916C001950002020-09-25 9:50AM EDT195.0040.0042.0546.500.00-247534.98%
MSFT220916C002000002020-09-30 2:11PM EDT200.0042.4340.7042.90+2.43+6.08%113,23933.77%
MSFT220916C002100002020-09-30 1:15PM EDT210.0037.2635.8038.10+0.26+0.70%141,83233.31%
MSFT220916C002200002020-09-30 1:39PM EDT220.0033.6931.7034.55+2.39+7.64%32,09633.62%
MSFT220916C002300002020-09-30 2:11PM EDT230.0029.9029.0031.10-0.02-0.07%41,36333.68%
MSFT220916C002400002020-09-30 3:44PM EDT240.0025.7524.2527.65+0.66+2.63%142,08033.45%
MSFT220916C002500002020-09-30 2:32PM EDT250.0023.2521.7024.80+0.85+3.79%41,99533.46%
MSFT220916C002600002020-09-28 1:44PM EDT260.0019.8318.9522.100.00-290733.35%
MSFT220916C002700002020-09-30 2:14PM EDT270.0018.2816.7520.50+0.63+3.57%33,27934.00%
MSFT220916C002800002020-09-30 3:28PM EDT280.0016.2014.0018.20+0.40+2.53%41,48333.80%
MSFT220916C002900002020-09-25 12:22PM EDT290.0014.2013.6015.250.00-4032.76%
MSFT220916C003000002020-09-30 12:59PM EDT300.0013.5013.0014.65+0.73+5.72%91,99433.80%
MSFT220916C003100002020-09-29 10:54AM EDT310.0012.1811.1014.500.00-2035.20%
MSFT220916C003200002020-09-30 9:49AM EDT320.0011.5010.1511.30+1.37+13.52%6033.26%
MSFT220916C003300002020-09-28 11:27AM EDT330.009.757.7511.40-0.25-2.50%263834.72%
MSFT220916C003400002020-09-30 3:43PM EDT340.008.857.959.00+0.36+4.24%171,98833.20%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P000800002020-09-30 1:49PM EDT80.001.501.261.81-0.10-6.25%49044.17%
MSFT220916P000850002020-09-29 1:20PM EDT85.001.981.403.200.00-1540947.58%
MSFT220916P000900002020-09-29 1:20PM EDT90.002.411.902.700.00-1582743.08%
MSFT220916P000950002020-09-30 10:09AM EDT95.002.702.003.50-0.40-12.90%89443.44%
MSFT220916P001000002020-09-30 2:09PM EDT100.002.992.603.65-0.26-8.00%84041.50%
MSFT220916P001050002020-09-28 9:41AM EDT105.003.563.004.150.00-43840.61%
MSFT220916P001100002020-09-29 9:41AM EDT110.004.363.106.90+0.10+2.35%29344.88%
MSFT220916P001150002020-09-28 9:35AM EDT115.004.872.276.350.00-226041.27%
MSFT220916P001200002020-09-28 9:37AM EDT120.005.504.507.75-0.54-8.94%1043341.76%
MSFT220916P001250002020-09-30 10:09AM EDT125.006.784.358.10-0.62-8.38%618640.09%
MSFT220916P001300002020-09-18 3:38PM EDT130.009.007.2010.200.00-164241.38%
MSFT220916P001350002020-09-18 3:12PM EDT135.009.866.2010.850.00-1012640.07%
MSFT220916P001400002020-09-25 1:58PM EDT140.0010.557.1511.850.00-949339.27%
MSFT220916P001450002020-09-25 12:42PM EDT145.0010.5010.4512.400.00-1080637.77%
MSFT220916P001500002020-09-29 11:37AM EDT150.0012.8011.0014.400.00-21,31438.19%
MSFT220916P001550002020-09-29 11:38AM EDT155.0014.1712.6015.300.00-11,03737.05%
MSFT220916P001600002020-09-29 9:50AM EDT160.0017.3514.5017.30+1.60+10.16%1058937.18%
MSFT220916P001650002020-09-29 2:57PM EDT165.0016.6016.2517.85-1.20-6.74%136735.52%
MSFT220916P001700002020-09-30 1:15PM EDT170.0019.6118.0021.00-1.89-8.79%71,19636.70%
MSFT220916P001750002020-09-23 3:19PM EDT175.0021.3519.9022.45-0.65-2.95%14035.89%
MSFT220916P001800002020-09-25 1:02PM EDT180.0023.5922.0024.45-1.01-4.11%11,44135.57%
MSFT220916P001850002020-09-28 2:58PM EDT185.0025.9124.3526.550.00-115135.27%
MSFT220916P001900002020-09-28 10:08AM EDT190.0028.2027.0028.80-1.45-4.89%539435.01%
MSFT220916P001950002020-09-30 1:32PM EDT195.0030.3529.0031.35-2.10-6.47%237434.95%
MSFT220916P002000002020-09-30 3:51PM EDT200.0032.7032.0033.80-1.29-3.80%1449234.70%
MSFT220916P002100002020-09-30 1:15PM EDT210.0038.1536.7541.00-1.15-2.93%121,04136.01%
MSFT220916P002200002020-09-25 11:06AM EDT220.0044.0042.5046.20-2.84-6.06%129435.17%
MSFT220916P002300002020-09-28 12:57PM EDT230.0051.1548.6051.300.00-28933.96%
MSFT220916P002400002020-09-11 1:13PM EDT240.0061.4854.5059.000.00-21034.73%
MSFT220916P002500002020-09-21 12:50PM EDT250.0063.8561.6565.650.00-15334.32%
MSFT220916P002600002020-09-10 11:56AM EDT260.0073.6568.6572.750.00-212734.04%
MSFT220916P002700002020-09-16 1:57PM EDT270.0081.4576.4580.500.00-23834.12%
MSFT220916P002800002020-09-10 3:59PM EDT280.0091.5584.2088.400.00-30034.11%
MSFT220916P002900002020-09-21 1:32PM EDT290.00102.2092.2596.800.00-28634.39%
MSFT220916P003000002020-09-10 3:57PM EDT300.00108.15100.85105.500.00-201534.79%
MSFT220916P003100002020-09-10 3:56PM EDT310.00116.35109.60114.000.00-4334.83%
MSFT220916P003200002020-09-10 3:56PM EDT320.00124.80118.00122.500.00-2434.72%
MSFT220916P003300002020-09-10 3:55PM EDT330.00133.80126.85131.450.00--134.94%
MSFT220916P003400002020-09-11 11:57AM EDT340.00142.55135.65140.450.00-22835.09%