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
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2020-08-11 3:16PM EDT | 80.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916C00085000 | 2020-08-04 12:13PM EDT | 85.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00095000 | 2020-08-12 12:59PM EDT | 95.00 | 115.64 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MSFT220916C00100000 | 2020-08-10 1:21PM EDT | 100.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220916C00105000 | 2020-08-11 10:40AM EDT | 105.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00110000 | 2020-08-10 11:47AM EDT | 110.00 | 101.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00120000 | 2020-08-11 2:15PM EDT | 120.00 | 92.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00125000 | 2020-08-10 10:43AM EDT | 125.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00130000 | 2020-08-11 11:02AM EDT | 130.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00135000 | 2020-08-10 2:03PM EDT | 135.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00140000 | 2020-08-13 11:39AM EDT | 140.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT220916C00145000 | 2020-08-10 12:03PM EDT | 145.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT220916C00150000 | 2020-08-13 2:34PM EDT | 150.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00155000 | 2020-08-13 2:23PM EDT | 155.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT220916C00160000 | 2020-08-11 2:17PM EDT | 160.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT220916C00170000 | 2020-08-13 12:14PM EDT | 170.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00175000 | 2020-08-11 3:50PM EDT | 175.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00180000 | 2020-08-13 2:23PM EDT | 180.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220916C00185000 | 2020-08-12 10:56AM EDT | 185.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916C00190000 | 2020-08-13 2:23PM EDT | 190.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220916C00195000 | 2020-08-13 12:43PM EDT | 195.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT220916C00200000 | 2020-08-13 12:24PM EDT | 200.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MSFT220916C00210000 | 2020-08-13 3:57PM EDT | 210.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| MSFT220916C00220000 | 2020-08-13 12:41PM EDT | 220.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MSFT220916C00230000 | 2020-08-13 3:55PM EDT | 230.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSFT220916C00240000 | 2020-08-13 12:06PM EDT | 240.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MSFT220916C00250000 | 2020-08-13 2:57PM EDT | 250.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MSFT220916C00260000 | 2020-08-12 11:59AM EDT | 260.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220916C00270000 | 2020-08-11 11:04AM EDT | 270.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT220916C00280000 | 2020-08-13 1:47PM EDT | 280.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSFT220916C00290000 | 2020-08-13 3:07PM EDT | 290.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSFT220916C00310000 | 2020-08-13 2:01PM EDT | 310.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT220916C00320000 | 2020-08-13 3:14PM EDT | 320.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00085000 | 2020-08-11 2:52PM EDT | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00090000 | 2020-08-11 3:10PM EDT | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT220916P00100000 | 2020-08-10 2:01PM EDT | 100.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MSFT220916P00105000 | 2020-07-28 1:02PM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT220916P00120000 | 2020-08-13 3:41PM EDT | 120.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MSFT220916P00125000 | 2020-08-12 12:48PM EDT | 125.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220916P00130000 | 2020-08-07 12:59PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220916P00135000 | 2020-08-05 10:43AM EDT | 135.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSFT220916P00140000 | 2020-08-11 11:41AM EDT | 140.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSFT220916P00150000 | 2020-08-11 11:59AM EDT | 150.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT220916P00155000 | 2020-08-10 10:05AM EDT | 155.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220916P00165000 | 2020-08-11 11:57AM EDT | 165.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220916P00170000 | 2020-08-13 2:21PM EDT | 170.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSFT220916P00175000 | 2020-08-12 1:39PM EDT | 175.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSFT220916P00180000 | 2020-08-13 1:08PM EDT | 180.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSFT220916P00190000 | 2020-08-13 1:20PM EDT | 190.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSFT220916P00195000 | 2020-08-07 12:47PM EDT | 195.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT220916P00200000 | 2020-08-12 11:02AM EDT | 200.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSFT220916P00210000 | 2020-08-13 10:42AM EDT | 210.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00220000 | 2020-08-11 9:55AM EDT | 220.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220916P00230000 | 2020-08-05 11:39AM EDT | 230.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00240000 | 2020-08-03 2:43PM EDT | 240.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT220916P00250000 | 2020-08-04 3:50PM EDT | 250.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220916P00260000 | 2020-08-05 9:30AM EDT | 260.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00270000 | 2020-08-03 11:04AM EDT | 270.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT220916P00280000 | 2020-08-10 11:00AM EDT | 280.00 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916P00300000 | 2020-07-27 12:59PM EDT | 300.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220916P00310000 | 2020-07-20 12:03AM EDT | 310.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT220916P00320000 | 2020-08-11 3:59PM EDT | 320.00 | 125.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
