UK Markets open in 7 hrs

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C000800002020-11-10 2:26PM EST80.00131.000.000.000.00-200.00%
MSFT220916C000850002020-10-07 12:25PM EST85.00124.83136.60141.000.00-11375.13%
MSFT220916C000900002020-10-30 10:32AM EST90.00109.900.000.000.00-100.00%
MSFT220916C000950002020-10-30 2:43PM EST95.00107.080.000.000.00-1000.00%
MSFT220916C001000002020-11-05 3:59PM EST100.00128.000.000.000.00-100.00%
MSFT220916C001050002020-10-28 12:07PM EST105.00102.000.000.000.00-1000.00%
MSFT220916C001100002020-11-05 3:32PM EST110.00114.250.000.000.00-700.00%
MSFT220916C001150002020-11-05 9:58AM EST115.00109.750.000.000.00-1300.00%
MSFT220916C001200002020-11-09 11:13AM EST120.00106.420.000.000.00-400.00%
MSFT220916C001250002020-11-10 2:34PM EST125.0090.000.000.000.00-100.00%
MSFT220916C001300002020-11-04 11:31AM EST130.0091.000.000.000.00-1000.00%
MSFT220916C001350002020-11-05 11:34AM EST135.0091.750.000.000.00-100.00%
MSFT220916C001400002020-11-06 10:11AM EST140.0085.000.000.000.00-400.00%
MSFT220916C001450002020-10-30 9:16AM EST145.0076.500.000.000.00-1400.00%
MSFT220916C001500002020-11-10 10:29AM EST150.0070.000.000.000.00-600.00%
MSFT220916C001550002020-11-04 1:29PM EST155.0071.100.000.000.00-100.00%
MSFT220916C001600002020-11-05 1:49PM EST160.0072.660.000.000.00-200.00%
MSFT220916C001650002020-11-05 3:17PM EST165.0062.400.000.000.00-500.00%
MSFT220916C001700002020-11-10 3:52PM EST170.0054.750.000.000.00-1000.00%
MSFT220916C001750002020-11-05 1:00PM EST175.0063.000.000.000.00-100.00%
MSFT220916C001800002020-11-10 3:33PM EST180.0049.990.000.000.00-200.00%
MSFT220916C001850002020-11-10 2:32PM EST185.0046.800.000.000.00-2500.00%
MSFT220916C001900002020-11-10 3:56PM EST190.0044.000.000.000.00-500.00%
MSFT220916C001950002020-11-10 9:30AM EST195.0044.550.000.000.00-100.00%
MSFT220916C002000002020-11-10 3:19PM EST200.0039.400.000.000.00-5600.00%
MSFT220916C002100002020-11-10 3:33PM EST210.0035.050.000.000.00-15300.00%
MSFT220916C002200002020-11-10 3:49PM EST220.0030.700.000.000.00-5200.78%
MSFT220916C002300002020-11-10 1:33PM EST230.0026.500.000.000.00-1301.56%
MSFT220916C002400002020-11-09 3:16PM EST240.0023.410.000.000.00-201.56%
MSFT220916C002500002020-11-10 3:21PM EST250.0020.500.000.000.00-2803.13%
MSFT220916C002600002020-11-10 2:27PM EST260.0017.500.000.000.00-26703.13%
MSFT220916C002700002020-11-10 3:52PM EST270.0015.480.000.000.00-2503.13%
MSFT220916C002800002020-11-10 11:50AM EST280.0014.070.000.000.00-2003.13%
MSFT220916C002900002020-11-10 10:18AM EST290.0013.800.000.000.00-106.25%
MSFT220916C003000002020-11-10 1:51PM EST300.0011.000.000.000.00-806.25%
MSFT220916C003100002020-11-10 2:12PM EST310.009.200.000.000.00-806.25%
MSFT220916C003200002020-11-10 11:59AM EST320.008.090.000.000.00-2906.25%
MSFT220916C003300002020-11-10 1:36PM EST330.006.950.000.000.00-1306.25%
MSFT220916C003400002020-11-10 1:33PM EST340.006.020.000.000.00-55206.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P000800002020-11-09 10:45AM EST80.001.280.000.000.00-55012.50%
MSFT220916P000850002020-11-05 9:30AM EST85.001.400.000.000.00-2012.50%
MSFT220916P000900002020-10-20 1:00PM EST90.002.180.000.000.00-8012.50%
MSFT220916P000950002020-11-09 12:58PM EST95.001.750.000.000.00-1012.50%
MSFT220916P001000002020-11-10 3:59PM EST100.002.750.000.000.00-268012.50%
MSFT220916P001050002020-11-05 9:39AM EST105.003.120.000.000.00-35012.50%
MSFT220916P001100002020-11-10 10:12AM EST110.003.300.000.000.00-1012.50%
MSFT220916P001150002020-11-03 11:32AM EST115.005.190.000.000.00-7012.50%
MSFT220916P001200002020-11-03 10:39AM EST120.005.400.000.000.00-106.25%
MSFT220916P001250002020-11-03 10:35AM EST125.006.200.000.000.00-106.25%
MSFT220916P001300002020-11-05 9:46AM EST130.005.230.000.000.00-106.25%
MSFT220916P001350002020-11-09 1:48PM EST135.005.950.000.000.00-206.25%
MSFT220916P001400002020-11-05 9:46AM EST140.006.870.000.000.00-106.25%
MSFT220916P001450002020-11-03 11:40AM EST145.008.000.000.000.00-206.25%
MSFT220916P001500002020-11-05 2:39PM EST150.009.000.000.000.00-106.25%
MSFT220916P001550002020-10-30 2:41PM EST155.0016.750.000.000.00-106.25%
MSFT220916P001600002020-11-09 2:42PM EST160.0012.980.000.000.00-106.25%
MSFT220916P001650002020-11-04 3:56PM EST165.0013.900.000.000.00-103.13%
MSFT220916P001700002020-11-10 3:52PM EST170.0018.250.000.000.00-1103.13%
MSFT220916P001750002020-11-06 1:23PM EST175.0015.650.000.000.00-103.13%
MSFT220916P001800002020-11-04 2:43PM EST180.0017.460.000.000.00-103.13%
MSFT220916P001850002020-10-09 10:49AM EST185.0024.6017.1521.850.00-5123833.49%
MSFT220916P001900002020-11-10 2:26PM EST190.0025.950.000.000.00-101.56%
MSFT220916P001950002020-11-09 1:19PM EST195.0023.300.000.000.00-101.56%
MSFT220916P002000002020-11-05 2:42PM EST200.0025.330.000.000.00-600.78%
MSFT220916P002100002020-11-10 10:08AM EST210.0034.000.000.000.00-500.20%
MSFT220916P002200002020-11-05 12:45PM EST220.0034.830.000.000.00-100.00%
MSFT220916P002300002020-10-26 9:24AM EST230.0040.200.000.000.00-200.00%
MSFT220916P002400002020-10-28 9:01AM EST240.0058.950.000.000.00-200.00%
MSFT220916P002500002020-11-06 3:00PM EST250.0053.650.000.000.00-1000.00%
MSFT220916P002600002020-11-03 2:07PM EST260.0072.380.000.000.00-5800.00%
MSFT220916P002700002020-10-26 9:25AM EST270.0074.750.000.000.00-1400.00%
MSFT220916P002800002020-10-26 9:25AM EST280.0082.500.000.000.00-200.00%
MSFT220916P002900002020-09-21 12:32PM EST290.00102.2089.0092.450.00-28634.02%
MSFT220916P003000002020-11-03 1:50PM EST300.00105.140.000.000.00-200.00%
MSFT220916P003100002020-09-10 2:56PM EST310.00116.35106.50110.450.00-4335.31%
MSFT220916P003200002020-11-03 2:07PM EST320.00123.060.000.000.00-2900.00%
MSFT220916P003300002020-11-03 1:50PM EST330.00131.460.000.000.00-200.00%
MSFT220916P003400002020-11-09 3:35PM EST340.00126.550.000.000.00-200.00%