UK markets open in 3 hours 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.48-8.41 (-3.17%)
At close: 04:00PM EDT
256.64 +0.16 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021C001350002022-06-15 11:22AM EDT135.00114.30120.75124.350.00--165.06%
MSFT221021C001400002022-06-15 12:02PM EDT140.00110.50116.20119.450.00-1264.65%
MSFT221021C001500002022-06-15 11:37AM EDT150.00100.95106.00109.850.00-1759.12%
MSFT221021C001550002022-06-14 11:06AM EDT155.0090.20101.35104.850.00-1357.42%
MSFT221021C001600002022-06-27 1:15PM EDT160.00106.7596.05100.500.00-21555.63%
MSFT221021C001700002022-06-27 1:14PM EDT170.0097.2586.6591.000.00-25752.95%
MSFT221021C001750002022-05-18 1:11PM EDT175.0085.4777.2078.950.00-430.00%
MSFT221021C001800002022-06-16 2:02PM EDT180.0068.3078.0580.750.00-589255.62%
MSFT221021C001850002022-06-16 1:59PM EDT185.0063.8373.2576.400.00-52754.80%
MSFT221021C001900002022-06-16 2:00PM EDT190.0060.1068.3071.050.00-413950.28%
MSFT221021C001950002022-06-15 12:36PM EDT195.0060.8563.9566.900.00-587849.94%
MSFT221021C002000002022-06-28 2:20PM EDT200.0062.2559.2561.90-6.31-9.20%110946.69%
MSFT221021C002050002022-06-22 11:10AM EDT205.0056.9054.9557.650.00-15145.69%
MSFT221021C002100002022-06-23 12:05PM EDT210.0052.2350.5053.150.00-29443.79%
MSFT221021C002150002022-06-17 1:31PM EDT215.0043.6546.4050.050.00-232845.26%
MSFT221021C002200002022-06-28 3:58PM EDT220.0043.8543.2544.80-9.35-17.58%178841.20%
MSFT221021C002250002022-06-21 10:03AM EDT225.0038.5038.6041.900.00-14942.41%
MSFT221021C002300002022-06-28 10:11AM EDT230.0040.3534.7037.40-1.85-4.38%14739.82%
MSFT221021C002350002022-06-28 10:01AM EDT235.0037.5030.9533.55-0.15-0.40%111238.42%
MSFT221021C002400002022-06-28 3:09PM EDT240.0029.5929.0529.90-5.56-15.82%212637.17%
MSFT221021C002450002022-06-28 11:42AM EDT245.0028.0524.6526.50-5.95-17.50%121836.12%
MSFT221021C002500002022-06-28 3:54PM EDT250.0023.2921.2023.35-4.84-17.21%2328535.22%
MSFT221021C002550002022-06-28 12:46PM EDT255.0021.3519.0520.65-3.20-13.03%1556134.80%
MSFT221021C002600002022-06-28 3:15PM EDT260.0017.5517.2518.25-4.92-21.90%15490734.56%
MSFT221021C002650002022-06-28 3:38PM EDT265.0015.1813.9516.60-3.32-17.95%11370835.30%
MSFT221021C002700002022-06-28 3:29PM EDT270.0012.9711.9512.80-3.83-22.80%2102,04531.92%
MSFT221021C002750002022-06-28 3:56PM EDT275.0010.7310.1011.25-3.47-24.44%11775132.14%
MSFT221021C002800002022-06-28 1:45PM EDT280.009.698.7010.35-2.11-17.88%451,19533.26%
MSFT221021C002850002022-06-28 3:55PM EDT285.007.507.257.70-2.15-22.28%1371,05730.71%
MSFT221021C002900002022-06-28 3:49PM EDT290.006.255.906.15-1.75-21.88%1061,51729.83%
MSFT221021C002950002022-06-28 2:13PM EDT295.005.254.605.00-1.25-19.23%2093329.40%
MSFT221021C003000002022-06-28 2:42PM EDT300.004.153.704.05-1.36-24.68%1112,13029.05%
MSFT221021C003050002022-06-28 1:13PM EDT305.003.403.053.25-0.95-21.84%471,17428.73%
MSFT221021C003100002022-06-28 3:08PM EDT310.002.622.482.63-1.03-28.22%2181,79328.58%
MSFT221021C003150002022-06-28 2:57PM EDT315.002.131.972.12-0.80-27.30%13693128.45%
MSFT221021C003200002022-06-28 3:55PM EDT320.001.681.561.70-0.61-26.64%1764,26928.33%
MSFT221021C003250002022-06-28 3:24PM EDT325.001.371.111.35-0.50-26.74%1261,43428.20%
MSFT221021C003300002022-06-28 2:32PM EDT330.001.090.971.10-0.38-25.85%11698328.27%
MSFT221021C003350002022-06-28 1:20PM EDT335.000.900.770.87-0.21-18.92%264428.17%
MSFT221021C003400002022-06-27 2:21PM EDT340.000.960.610.710.00-11,17028.28%
MSFT221021C003450002022-06-27 11:10AM EDT345.000.780.490.670.00-148429.13%
MSFT221021C003500002022-06-28 2:49PM EDT350.000.460.390.44-0.35-43.21%181,39728.17%
MSFT221021C003550002022-06-27 3:55PM EDT355.000.480.340.540.00-11,11530.21%
MSFT221021C003600002022-06-28 12:09PM EDT360.000.320.270.33-0.15-31.91%186228.93%
MSFT221021C003650002022-06-22 3:28PM EDT365.000.310.191.080.00-247536.49%
MSFT221021C003700002022-06-28 2:21PM EDT370.000.240.170.30-0.05-17.24%281230.45%
MSFT221021C003750002022-06-24 2:12PM EDT375.000.230.121.840.00-181042.99%
MSFT221021C003800002022-06-24 11:38AM EDT380.000.210.111.000.00-171239.14%
MSFT221021C003850002022-06-16 12:27PM EDT385.000.130.081.810.00-36032545.06%
MSFT221021C003900002022-06-28 11:14AM EDT390.000.120.040.15-0.02-14.29%1519431.10%
MSFT221021C003950002022-06-14 1:32PM EDT395.000.090.011.590.00-210745.96%
MSFT221021C004000002022-06-24 11:38AM EDT400.000.110.051.940.00-11,11348.90%
MSFT221021C004100002022-06-27 11:11AM EDT410.000.090.000.880.00-211943.98%
MSFT221021C004200002022-06-22 11:37AM EDT420.000.060.000.800.00-20029345.06%
MSFT221021C004300002022-06-14 9:30AM EDT430.000.150.000.550.00-1059744.14%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.850.00-5001,10848.90%
MSFT221021C004500002022-05-31 3:31PM EDT450.000.050.000.500.00-22038846.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021P001250002022-06-22 3:40PM EDT125.000.280.020.270.00-33453.42%
MSFT221021P001300002022-06-24 1:52PM EDT130.000.220.120.310.00-212553.27%
MSFT221021P001350002022-06-14 10:12AM EDT135.000.880.280.330.00-1753.08%
MSFT221021P001400002022-06-27 9:33AM EDT140.000.280.350.390.00-332151.76%
MSFT221021P001450002022-06-17 1:59PM EDT145.000.810.420.470.00-307650.49%
MSFT221021P001500002022-06-24 2:40PM EDT150.000.450.520.570.00-11,12649.76%
MSFT221021P001550002022-06-24 10:32AM EDT155.000.530.590.680.00-133348.54%
MSFT221021P001600002022-06-21 10:07AM EDT160.001.030.740.810.00-248747.34%
MSFT221021P001650002022-06-27 3:19PM EDT165.000.730.900.990.00-548646.41%
MSFT221021P001700002022-06-28 11:06AM EDT170.000.931.081.18+0.04+4.49%156045.33%
MSFT221021P001750002022-06-28 11:21AM EDT175.001.101.291.38+0.05+4.76%1067944.09%
MSFT221021P001800002022-06-28 3:51PM EDT180.001.641.551.65+0.42+34.43%4343343.13%
MSFT221021P001850002022-06-28 2:49PM EDT185.001.901.861.96+0.39+25.83%241,84342.15%
MSFT221021P001900002022-06-28 3:51PM EDT190.002.322.222.35+0.59+34.10%361,31441.32%
MSFT221021P001950002022-06-28 3:51PM EDT195.002.752.652.79+0.66+31.58%9969540.43%
MSFT221021P002000002022-06-28 3:06PM EDT200.003.303.153.30+0.67+25.48%2041,14239.55%
MSFT221021P002050002022-06-28 3:43PM EDT205.003.853.753.90+0.75+24.19%12288138.73%
MSFT221021P002100002022-06-28 2:40PM EDT210.004.604.404.80+0.90+24.32%721,30138.53%
MSFT221021P002150002022-06-28 3:36PM EDT215.005.305.205.40+1.35+34.18%25162637.14%
MSFT221021P002200002022-06-28 3:51PM EDT220.006.306.156.35+1.20+23.53%5691236.44%
MSFT221021P002250002022-06-28 3:36PM EDT225.007.257.157.65+1.49+25.87%7179336.24%
MSFT221021P002300002022-06-28 1:04PM EDT230.007.928.359.60+1.36+20.73%984237.07%
MSFT221021P002350002022-06-28 10:53AM EDT235.008.319.7010.25+0.56+7.23%42,07034.79%
MSFT221021P002400002022-06-28 2:56PM EDT240.0011.3011.2512.80+2.00+21.51%1453,51236.00%
MSFT221021P002450002022-06-28 3:06PM EDT245.0013.1512.9513.60+2.60+24.64%661,32233.52%
MSFT221021P002500002022-06-28 3:52PM EDT250.0015.0013.6515.60+2.55+20.48%111,65432.96%
MSFT221021P002550002022-06-28 3:28PM EDT255.0016.9516.9517.85+2.70+18.95%36578732.50%
MSFT221021P002600002022-06-28 3:58PM EDT260.0019.3519.2520.30+2.95+17.99%3091,16432.02%
MSFT221021P002650002022-06-28 3:19PM EDT265.0021.8021.8023.05+3.60+19.78%1791,48731.70%
MSFT221021P002700002022-06-28 2:39PM EDT270.0024.6624.1525.00+4.16+20.29%1692,31929.59%
MSFT221021P002750002022-06-28 12:46PM EDT275.0026.0526.1028.05+2.60+11.09%261,93029.01%
MSFT221021P002800002022-06-28 1:59PM EDT280.0029.4230.3031.40+3.67+14.25%53,22428.58%
MSFT221021P002850002022-06-28 12:55PM EDT285.0032.7734.1034.85+4.27+14.98%277327.94%
MSFT221021P002900002022-06-27 1:17PM EDT290.0031.8537.1539.750.00-4648030.02%
MSFT221021P002950002022-06-28 11:57AM EDT295.0040.6040.3543.20+4.23+11.63%150028.66%
MSFT221021P003000002022-06-28 3:49PM EDT300.0045.8744.3047.15+6.47+16.42%572427.99%
MSFT221021P003050002022-06-28 9:30AM EDT305.0044.3948.9051.20-0.07-0.16%440427.08%
MSFT221021P003100002022-06-23 3:58PM EDT310.0053.6753.3056.650.00-143430.15%
MSFT221021P003150002022-06-15 9:46AM EDT315.0066.1657.6060.600.00-124728.34%
MSFT221021P003200002022-06-16 10:16AM EDT320.0075.3262.2565.250.00-175128.50%
MSFT221021P003250002022-06-15 12:21PM EDT325.0075.1667.1070.500.00-14030.95%
MSFT221021P003300002022-06-15 12:08PM EDT330.0081.1272.0075.400.00-246131.97%
MSFT221021P003350002022-06-15 12:08PM EDT335.0085.9276.8080.350.00-229433.13%
MSFT221021P003400002022-06-13 1:12PM EDT340.0095.0081.8585.150.00-13033.57%
MSFT221021P003450002022-06-16 1:42PM EDT345.0099.9086.8090.200.00-4035.09%
MSFT221021P003500002022-06-14 10:40AM EDT350.00106.5591.6595.100.00-3335.86%
MSFT221021P003550002022-05-23 10:06AM EDT355.0098.9396.50100.050.00-2036.83%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.23101.70105.000.00-1037.76%
MSFT221021P003650002022-06-09 10:44AM EDT365.0092.69106.65110.000.00-1038.92%
MSFT221021P003750002022-03-23 3:43PM EDT375.0076.75100.20104.200.00--40.00%
MSFT221021P003800002022-03-17 10:45AM EDT380.0090.50100.35102.550.00--30.00%