UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.96+7.22 (+3.00%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021C001250002022-09-29 3:58PM EDT125.00112.90122.30124.900.00-173160.16%
MSFT221021C001300002022-09-30 11:12AM EDT130.00110.63117.25119.950.00-1047151.95%
MSFT221021C001350002022-09-29 2:00PM EDT135.00100.15112.15114.600.00-18134.28%
MSFT221021C001400002022-09-29 10:05AM EDT140.0095.81107.25109.750.00-1039132.57%
MSFT221021C001450002022-09-29 1:27PM EDT145.0090.90102.25104.700.00-1025124.41%
MSFT221021C001500002022-09-27 2:39PM EDT150.0086.5097.70100.050.00-1120130.03%
MSFT221021C001550002022-09-29 10:02AM EDT155.0081.1392.8094.600.00-1018117.92%
MSFT221021C001600002022-10-04 11:54AM EDT160.0088.9088.6089.60+8.98+11.24%1050120.75%
MSFT221021C001650002022-09-30 9:32AM EDT165.0073.4583.9084.550.00-116116.11%
MSFT221021C001700002022-10-03 10:03AM EDT170.0067.2578.7079.700.00-163108.55%
MSFT221021C001750002022-09-30 9:32AM EDT175.0063.5573.6574.550.00-12799.80%
MSFT221021C001800002022-10-03 2:06PM EDT180.0060.3568.5070.000.00-111495.70%
MSFT221021C001850002022-09-30 9:38AM EDT185.0053.9063.9564.800.00-24590.97%
MSFT221021C001900002022-09-30 3:57PM EDT190.0044.0558.9059.650.00-814482.84%
MSFT221021C001950002022-10-04 1:23PM EDT195.0052.4053.9054.70+10.85+26.11%19776.71%
MSFT221021C002000002022-10-04 1:22PM EDT200.0047.5049.0050.00+9.54+25.13%115972.85%
MSFT221021C002050002022-10-03 9:31AM EDT205.0031.9644.3545.050.00-108168.60%
MSFT221021C002100002022-10-04 2:48PM EDT210.0039.3539.3539.80+7.62+24.02%1316360.74%
MSFT221021C002150002022-10-04 11:49AM EDT215.0034.8033.9035.30+7.41+27.05%93654.53%
MSFT221021C002200002022-10-04 1:26PM EDT220.0028.5529.5530.20+8.60+43.11%2716850.48%
MSFT221021C002225002022-10-03 1:00PM EDT222.5018.4027.2527.850.00-638050.89%
MSFT221021C002250002022-10-04 2:01PM EDT225.0024.8625.3025.60+6.16+32.94%641649.19%
MSFT221021C002275002022-10-04 1:51PM EDT227.5022.2523.1523.40+5.75+34.85%930647.61%
MSFT221021C002300002022-10-04 2:01PM EDT230.0020.4820.9021.05+5.99+41.34%972,49644.84%
MSFT221021C002325002022-10-04 12:55PM EDT232.5018.0918.7518.90+4.94+37.57%294743.12%
MSFT221021C002350002022-10-04 2:28PM EDT235.0015.8016.8016.90+5.00+46.30%2793,81641.94%
MSFT221021C002375002022-10-04 2:51PM EDT237.5014.8014.7514.90+5.55+60.00%5,9115,92240.41%
MSFT221021C002400002022-10-04 1:51PM EDT240.0012.2012.8512.95+4.40+56.41%55611,72338.76%
MSFT221021C002425002022-10-04 2:32PM EDT242.5010.5011.1511.25+4.07+63.30%1801,79837.90%
MSFT221021C002450002022-10-04 2:50PM EDT245.009.359.409.50+4.05+76.42%2,36310,47936.33%
MSFT221021C002475002022-10-04 2:57PM EDT247.507.967.907.95+3.61+82.99%7562,09335.17%
MSFT221021C002500002022-10-04 2:57PM EDT250.006.596.556.65+3.29+99.70%4,43211,07034.58%
MSFT221021C002525002022-10-04 2:55PM EDT252.505.255.255.30+2.74+109.16%1,2292,45133.15%
MSFT221021C002550002022-10-04 2:56PM EDT255.004.204.154.20+2.25+115.38%2,78314,53032.22%
MSFT221021C002575002022-10-04 2:48PM EDT257.503.203.253.30+1.77+123.78%1,5271,93331.58%
MSFT221021C002600002022-10-04 2:52PM EDT260.002.512.472.51+1.43+132.41%4,35713,61030.80%
MSFT221021C002625002022-10-04 2:48PM EDT262.501.811.871.89+1.00+123.46%7801,06830.25%
MSFT221021C002650002022-10-04 2:57PM EDT265.001.421.391.42+0.83+140.68%2,82011,33329.93%
MSFT221021C002675002022-10-04 2:48PM EDT267.501.011.051.06+0.58+134.88%2,1422,92529.75%
MSFT221021C002700002022-10-04 2:53PM EDT270.000.770.780.79+0.43+126.47%87018,12429.69%
MSFT221021C002750002022-10-04 2:48PM EDT275.000.440.440.45+0.21+91.30%1,62011,52829.98%
MSFT221021C002800002022-10-04 2:56PM EDT280.000.270.270.28+0.11+68.75%3,95213,13530.96%
MSFT221021C002850002022-10-04 2:55PM EDT285.000.180.180.19+0.08+80.00%2709,83532.32%
MSFT221021C002900002022-10-04 2:52PM EDT290.000.140.130.15+0.05+55.56%1,22918,65834.33%
MSFT221021C002950002022-10-04 2:53PM EDT295.000.100.100.11+0.03+42.86%45110,32135.84%
MSFT221021C003000002022-10-04 2:53PM EDT300.000.090.080.09+0.03+50.00%79911,52037.70%
MSFT221021C003050002022-10-04 2:55PM EDT305.000.080.070.08+0.03+60.00%4025,23939.84%
MSFT221021C003100002022-10-04 2:50PM EDT310.000.070.060.07+0.04+133.33%985,12941.90%
MSFT221021C003150002022-10-04 2:24PM EDT315.000.050.050.06+0.01+25.00%526,34743.75%
MSFT221021C003200002022-10-04 2:53PM EDT320.000.040.040.05+0.01+33.33%907,39245.31%
MSFT221021C003250002022-10-04 2:21PM EDT325.000.030.040.050.00-4602,88547.66%
MSFT221021C003300002022-10-04 2:24PM EDT330.000.040.030.05+0.02+100.00%182,01050.00%
MSFT221021C003350002022-10-04 9:55AM EDT335.000.030.030.04+0.01+50.00%1011,25050.39%
MSFT221021C003400002022-10-04 2:54PM EDT340.000.030.030.04+0.02+200.00%1701,38452.54%
MSFT221021C003450002022-10-04 12:32PM EDT345.000.030.020.04+0.02+200.00%30378353.91%
MSFT221021C003500002022-10-03 2:01PM EDT350.000.010.020.030.00-901,42355.08%
MSFT221021C003550002022-09-30 12:04PM EDT355.000.010.020.030.00-201,27257.03%
MSFT221021C003600002022-10-04 11:32AM EDT360.000.020.010.03+0.01+100.00%11,23057.81%
MSFT221021C003650002022-10-03 10:17AM EDT365.000.010.010.020.00-4001,37957.81%
MSFT221021C003700002022-09-29 11:07AM EDT370.000.010.010.020.00-887760.16%
MSFT221021C003750002022-09-29 11:07AM EDT375.000.010.010.020.00-81,76061.72%
MSFT221021C003800002022-10-04 2:13PM EDT380.000.010.010.020.00-3588563.28%
MSFT221021C003850002022-09-29 3:28PM EDT385.000.010.010.020.00-9541565.23%
MSFT221021C003900002022-09-29 2:06PM EDT390.000.010.000.020.00-10042864.84%
MSFT221021C003950002022-08-23 10:00AM EDT395.000.020.000.010.00-111062.50%
MSFT221021C004000002022-09-21 12:54PM EDT400.000.010.000.020.00-11,19467.97%
MSFT221021C004100002022-09-12 9:31AM EDT410.000.010.000.020.00-111871.09%
MSFT221021C004200002022-09-12 9:31AM EDT420.000.020.000.010.00-129570.31%
MSFT221021C004300002022-09-08 3:41PM EDT430.000.010.000.010.00-159873.44%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.340.00-5001,108104.69%
MSFT221021C004500002022-08-12 9:30AM EDT450.000.050.000.040.00-22038887.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221021P001250002022-09-30 10:20AM EDT125.000.020.000.010.00-351493.75%
MSFT221021P001300002022-10-04 2:42PM EDT130.000.010.000.01-0.01-50.00%11530587.50%
MSFT221021P001350002022-10-04 2:41PM EDT135.000.010.000.01-0.02-66.67%10016284.38%
MSFT221021P001400002022-09-30 10:21AM EDT140.000.040.000.020.00-389683.59%
MSFT221021P001450002022-09-30 2:14PM EDT145.000.030.000.020.00-21,36378.91%
MSFT221021P001500002022-10-04 10:49AM EDT150.000.020.010.020.00-801,14476.56%
MSFT221021P001550002022-10-03 1:20PM EDT155.000.030.010.030.00-3589274.22%
MSFT221021P001600002022-10-04 9:44AM EDT160.000.030.020.030.00-3501,64171.09%
MSFT221021P001650002022-10-04 2:20PM EDT165.000.030.030.04-0.03-50.00%7156,61668.36%
MSFT221021P001700002022-10-04 11:00AM EDT170.000.040.040.05-0.02-33.33%22,40965.63%
MSFT221021P001750002022-10-04 2:41PM EDT175.000.050.050.06-0.03-37.50%611,30062.50%
MSFT221021P001800002022-10-04 2:42PM EDT180.000.070.060.07-0.05-41.67%6554,83958.98%
MSFT221021P001850002022-10-04 1:58PM EDT185.000.100.080.09-0.04-28.57%6341,69256.25%
MSFT221021P001900002022-10-04 2:28PM EDT190.000.120.110.12-0.09-42.86%1812,52553.71%
MSFT221021P001950002022-10-04 2:48PM EDT195.000.160.150.16-0.12-42.86%1831,56151.17%
MSFT221021P002000002022-10-04 2:46PM EDT200.000.220.200.21-0.18-45.00%2525,47648.63%
MSFT221021P002050002022-10-04 2:13PM EDT205.000.300.260.27-0.27-47.37%572,41745.70%
MSFT221021P002100002022-10-04 2:48PM EDT210.000.370.360.38-0.44-54.32%2823,29743.41%
MSFT221021P002150002022-10-04 2:56PM EDT215.000.510.510.53-0.64-55.65%3365,28441.02%
MSFT221021P002200002022-10-04 2:53PM EDT220.000.750.750.76-0.92-55.09%98515,72138.84%
MSFT221021P002225002022-10-04 2:13PM EDT222.501.000.890.90-0.95-48.72%5283,24337.62%
MSFT221021P002250002022-10-04 2:55PM EDT225.001.101.071.09-1.32-54.55%79929,78936.63%
MSFT221021P002275002022-10-04 2:55PM EDT227.501.331.311.33-1.57-54.14%18997535.73%
MSFT221021P002300002022-10-04 2:56PM EDT230.001.611.591.61-1.84-53.33%2,3839,18934.74%
MSFT221021P002325002022-10-04 2:38PM EDT232.502.161.982.00-1.94-47.32%1701,21134.12%
MSFT221021P002350002022-10-04 2:48PM EDT235.002.462.392.42-2.39-49.28%1,1529,62233.18%
MSFT221021P002375002022-10-04 2:50PM EDT237.502.952.902.92-2.90-49.57%8342,41132.24%
MSFT221021P002400002022-10-04 2:55PM EDT240.003.533.503.50-3.22-47.70%1,69613,74331.23%
MSFT221021P002425002022-10-04 2:52PM EDT242.504.254.204.30-3.65-46.20%4791,14230.75%
MSFT221021P002450002022-10-04 2:52PM EDT245.005.085.105.15-4.12-44.78%1,36710,47429.88%
MSFT221021P002475002022-10-04 2:52PM EDT247.506.056.006.10-4.30-41.55%4,01094828.83%
MSFT221021P002500002022-10-04 2:56PM EDT250.007.107.107.20-5.25-42.51%1,22512,32627.78%
MSFT221021P002525002022-10-04 12:41PM EDT252.508.658.358.45-5.40-38.43%46622426.64%
MSFT221021P002550002022-10-04 2:47PM EDT255.0010.009.809.90-5.92-37.19%47712,73925.60%
MSFT221021P002575002022-10-04 1:17PM EDT257.5012.9511.3011.40-4.95-27.65%7017323.79%
MSFT221021P002600002022-10-04 2:51PM EDT260.0013.2213.0013.10-6.85-34.13%2386,09021.78%
MSFT221021P002625002022-10-04 1:20PM EDT262.5016.1515.0015.15-5.65-25.92%7417520.75%
MSFT221021P002650002022-10-04 2:48PM EDT265.0017.3916.8017.20-7.52-30.19%1435,49317.19%
MSFT221021P002675002022-10-04 2:48PM EDT267.5019.5019.1019.35-7.55-27.91%21200.00%
MSFT221021P002700002022-10-04 2:55PM EDT270.0021.4921.2021.65-7.95-27.00%2045,7170.00%
MSFT221021P002750002022-10-04 2:28PM EDT275.0027.5025.8526.40-6.69-19.57%1037,7210.00%
MSFT221021P002800002022-10-04 2:30PM EDT280.0032.1530.9531.25-7.14-18.17%804,6200.00%
MSFT221021P002850002022-10-04 11:33AM EDT285.0036.0035.9537.25-8.00-18.18%5498732.91%
MSFT221021P002900002022-10-04 2:53PM EDT290.0040.9640.7041.75-11.49-21.91%581,9730.00%
MSFT221021P002950002022-10-04 12:41PM EDT295.0046.0545.7047.10-14.80-24.32%38033.20%
MSFT221021P003000002022-10-04 2:28PM EDT300.0052.0050.9551.25-8.50-14.05%462670.00%
MSFT221021P003050002022-10-04 12:40PM EDT305.0056.3055.6556.40-8.05-12.51%8810.00%
MSFT221021P003100002022-10-04 1:16PM EDT310.0062.8060.6561.95-12.20-16.27%5590.00%
MSFT221021P003150002022-09-30 12:50PM EDT315.0077.4065.6566.950.00-42130.00%
MSFT221021P003200002022-10-04 12:45PM EDT320.0071.2570.6071.80-7.45-9.47%3520.00%
MSFT221021P003250002022-09-22 3:42PM EDT325.0082.2575.8076.600.00-600.00%
MSFT221021P003300002022-09-23 1:47PM EDT330.0092.3080.5581.700.00-100.00%
MSFT221021P003350002022-09-21 11:33AM EDT335.0091.0085.9086.750.00-400.00%
MSFT221021P003400002022-10-03 1:08PM EDT340.00101.7590.9591.600.00-430.00%
MSFT221021P003450002022-10-04 1:51PM EDT345.0097.1595.7597.05+4.45+4.80%1049.22%
MSFT221021P003500002022-09-06 10:07AM EDT350.0096.80100.90102.700.00-1083.35%
MSFT221021P003550002022-09-23 2:03PM EDT355.00117.15105.70106.900.00-200.00%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.230.000.000.00-100.00%
MSFT221021P003650002022-09-23 3:17PM EDT365.00127.80115.65117.900.00-3095.61%
MSFT221021P003700002022-09-22 9:45AM EDT370.00129.95120.80121.600.00--00.00%
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%
MSFT221021P003850002022-09-21 2:00PM EDT385.00140.90135.90136.350.00--00.00%
MSFT221021P004000002022-08-16 9:51AM EDT400.00108.50149.00151.700.00-110.00%
MSFT221021P004100002022-08-30 12:45PM EDT410.00148.19173.45174.400.00--0219.07%