UK Markets close in 5 hrs 48 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.70-0.49 (-0.23%)
At close: 4:00PM EDT

208.80 +0.10 (0.05%)
Before hours: 5:41AM EDT

In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C000800002020-08-11 3:16PM EDT80.00125.900.000.000.00-400.00%
MSFT220916C000850002020-08-04 12:13PM EDT85.00126.200.000.000.00-100.00%
MSFT220916C000950002020-08-12 12:59PM EDT95.00115.640.000.000.00-5400.00%
MSFT220916C001000002020-08-10 1:21PM EDT100.00112.350.000.000.00-700.00%
MSFT220916C001050002020-08-11 10:40AM EDT105.00103.600.000.000.00-100.00%
MSFT220916C001100002020-08-10 11:47AM EDT110.00101.090.000.000.00-200.00%
MSFT220916C001200002020-08-11 2:15PM EDT120.0092.320.000.000.00-100.00%
MSFT220916C001250002020-08-10 10:43AM EDT125.0091.800.000.000.00-200.00%
MSFT220916C001300002020-08-11 11:02AM EDT130.0086.300.000.000.00-100.00%
MSFT220916C001350002020-08-10 2:03PM EDT135.0083.000.000.000.00-200.00%
MSFT220916C001400002020-08-13 11:39AM EDT140.0079.400.000.000.00-1300.00%
MSFT220916C001450002020-08-10 12:03PM EDT145.0073.250.000.000.00-600.00%
MSFT220916C001500002020-08-13 2:34PM EDT150.0072.400.000.000.00-1000.00%
MSFT220916C001550002020-08-13 2:23PM EDT155.0068.590.000.000.00-2300.00%
MSFT220916C001600002020-08-11 2:17PM EDT160.0064.160.000.000.00-1100.00%
MSFT220916C001700002020-08-13 12:14PM EDT170.0062.000.000.000.00-200.00%
MSFT220916C001750002020-08-11 3:50PM EDT175.0056.750.000.000.00-100.00%
MSFT220916C001800002020-08-13 2:23PM EDT180.0053.630.000.000.00-300.00%
MSFT220916C001850002020-08-12 10:56AM EDT185.0051.000.000.000.00-100.00%
MSFT220916C001900002020-08-13 2:23PM EDT190.0048.230.000.000.00-500.00%
MSFT220916C001950002020-08-13 12:43PM EDT195.0048.000.000.000.00-400.00%
MSFT220916C002000002020-08-13 12:24PM EDT200.0043.500.000.000.00-5200.00%
MSFT220916C002100002020-08-13 3:57PM EDT210.0039.300.000.000.00-1300.10%
MSFT220916C002200002020-08-13 12:41PM EDT220.0036.250.000.000.00-800.78%
MSFT220916C002300002020-08-13 3:55PM EDT230.0031.330.000.000.00-201.56%
MSFT220916C002400002020-08-13 12:06PM EDT240.0027.990.000.000.00-1101.56%
MSFT220916C002500002020-08-13 2:57PM EDT250.0024.800.000.000.00-1703.13%
MSFT220916C002600002020-08-12 11:59AM EDT260.0022.350.000.000.00-203.13%
MSFT220916C002700002020-08-11 11:04AM EDT270.0020.300.000.000.00-303.13%
MSFT220916C002800002020-08-13 1:47PM EDT280.0018.110.000.000.00-1003.13%
MSFT220916C002900002020-08-13 3:07PM EDT290.0016.030.000.000.00-1906.25%
MSFT220916C003100002020-08-13 2:01PM EDT310.0011.500.000.000.00-606.25%
MSFT220916C003200002020-08-13 3:14PM EDT320.0011.450.000.000.00-4506.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P000850002020-08-11 2:52PM EDT85.002.800.000.000.00-1012.50%
MSFT220916P000900002020-08-11 3:10PM EDT90.003.010.000.000.00-1012.50%
MSFT220916P001000002020-08-10 2:01PM EDT100.004.460.000.000.00-12012.50%
MSFT220916P001050002020-07-28 1:02PM EDT105.005.000.000.000.00-2012.50%
MSFT220916P001200002020-08-13 3:41PM EDT120.007.640.000.000.00-1506.25%
MSFT220916P001250002020-08-12 12:48PM EDT125.008.730.000.000.00-106.25%
MSFT220916P001300002020-08-07 12:59PM EDT130.009.400.000.000.00-206.25%
MSFT220916P001350002020-08-05 10:43AM EDT135.009.250.000.000.00-206.25%
MSFT220916P001400002020-08-11 11:41AM EDT140.0013.450.000.000.00-1106.25%
MSFT220916P001500002020-08-11 11:59AM EDT150.0015.550.000.000.00-606.25%
MSFT220916P001550002020-08-10 10:05AM EDT155.0017.650.000.000.00-103.13%
MSFT220916P001650002020-08-11 11:57AM EDT165.0021.700.000.000.00-203.13%
MSFT220916P001700002020-08-13 2:21PM EDT170.0022.350.000.000.00-103.13%
MSFT220916P001750002020-08-12 1:39PM EDT175.0023.950.000.000.00-303.13%
MSFT220916P001800002020-08-13 1:08PM EDT180.0025.850.000.000.00-501.56%
MSFT220916P001900002020-08-13 1:20PM EDT190.0030.600.000.000.00-101.56%
MSFT220916P001950002020-08-07 12:47PM EDT195.0034.790.000.000.00-100.78%
MSFT220916P002000002020-08-12 11:02AM EDT200.0036.680.000.000.00-200.78%
MSFT220916P002100002020-08-13 10:42AM EDT210.0040.290.000.000.00-200.00%
MSFT220916P002200002020-08-11 9:55AM EDT220.0049.750.000.000.00-1200.00%
MSFT220916P002300002020-08-05 11:39AM EDT230.0051.600.000.000.00-200.00%
MSFT220916P002400002020-08-03 2:43PM EDT240.0054.500.000.000.00-700.00%
MSFT220916P002500002020-08-04 3:50PM EDT250.0065.500.000.000.00-300.00%
MSFT220916P002600002020-08-05 9:30AM EDT260.0071.500.000.000.00-200.00%
MSFT220916P002700002020-08-03 11:04AM EDT270.0077.150.000.000.00-900.00%
MSFT220916P002800002020-08-10 11:00AM EDT280.0091.900.000.000.00-200.00%
MSFT220916P003000002020-07-27 12:59PM EDT300.00109.400.000.000.00-100.00%
MSFT220916P003100002020-07-20 12:03AM EDT310.00117.800.000.000.00--00.00%
MSFT220916P003200002020-08-11 3:59PM EDT320.00125.680.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more