UK markets open in 2 hours 18 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221118C001500002022-06-24 10:29AM EDT150.00117.300.000.000.00-200.00%
MSFT221118C001600002022-05-06 12:49PM EDT160.00119.98110.35114.500.00-121299.67%
MSFT221118C001700002022-05-12 3:18PM EDT170.0087.3485.6588.900.00-454647.85%
MSFT221118C001750002022-05-17 12:45PM EDT175.0094.2472.9576.350.00-29480.00%
MSFT221118C001800002022-06-21 10:51AM EDT180.0078.640.000.000.00-500.00%
MSFT221118C001850002022-06-21 12:21PM EDT185.0072.750.000.000.00-100.00%
MSFT221118C001900002022-06-24 11:02AM EDT190.0079.140.000.000.00-100.00%
MSFT221118C001950002022-06-24 11:01AM EDT195.0074.500.000.000.00-100.00%
MSFT221118C002000002022-06-17 2:29PM EDT200.0057.560.000.000.00-100.00%
MSFT221118C002050002022-05-17 12:33PM EDT205.0067.4047.5551.700.00-113017.82%
MSFT221118C002100002022-06-24 9:31AM EDT210.0059.510.000.000.00-200.00%
MSFT221118C002150002022-06-15 2:25PM EDT215.0045.100.000.000.00-500.00%
MSFT221118C002200002022-06-22 2:19PM EDT220.0046.350.000.000.00-100.00%
MSFT221118C002250002022-06-21 1:40PM EDT225.0039.970.000.000.00-200.00%
MSFT221118C002300002022-06-28 1:02PM EDT230.0040.180.000.000.00-400.00%
MSFT221118C002350002022-06-27 11:48AM EDT235.0042.500.000.000.00-700.00%
MSFT221118C002400002022-06-22 2:19PM EDT240.0032.000.000.000.00-500.00%
MSFT221118C002450002022-06-28 9:33AM EDT245.0034.200.000.000.00-100.00%
MSFT221118C002500002022-06-28 11:23AM EDT250.0028.100.000.000.00-4000.00%
MSFT221118C002550002022-06-28 3:37PM EDT255.0022.650.000.000.00-7400.00%
MSFT221118C002600002022-06-28 3:44PM EDT260.0020.080.000.000.00-7900.39%
MSFT221118C002650002022-06-28 3:48PM EDT265.0017.740.000.000.00-3801.56%
MSFT221118C002700002022-06-28 2:45PM EDT270.0015.530.000.000.00-84001.56%
MSFT221118C002750002022-06-28 3:38PM EDT275.0013.380.000.000.00-2903.13%
MSFT221118C002800002022-06-28 3:03PM EDT280.0011.500.000.000.00-2603.13%
MSFT221118C002850002022-06-28 3:55PM EDT285.009.500.000.000.00-3303.13%
MSFT221118C002900002022-06-28 3:48PM EDT290.008.080.000.000.00-1803.13%
MSFT221118C002950002022-06-28 2:01PM EDT295.007.400.000.000.00-1306.25%
MSFT221118C003000002022-06-28 1:57PM EDT300.006.100.000.000.00-406.25%
MSFT221118C003050002022-06-28 10:06AM EDT305.005.500.000.000.00-106.25%
MSFT221118C003100002022-06-28 1:13PM EDT310.004.000.000.000.00-2806.25%
MSFT221118C003150002022-06-28 1:17PM EDT315.003.340.000.000.00-8906.25%
MSFT221118C003200002022-06-28 1:29PM EDT320.002.790.000.000.00-1706.25%
MSFT221118C003250002022-06-28 1:47PM EDT325.002.280.000.000.00-3906.25%
MSFT221118C003300002022-06-28 12:37PM EDT330.001.820.000.000.00-6906.25%
MSFT221118C003350002022-06-28 3:01PM EDT335.001.420.000.000.00-1206.25%
MSFT221118C003400002022-06-28 2:49PM EDT340.001.230.000.000.00-4012.50%
MSFT221118C003450002022-06-28 1:47PM EDT345.001.000.000.000.00-154012.50%
MSFT221118C003500002022-06-28 2:11PM EDT350.000.830.000.000.00-10012.50%
MSFT221118C003550002022-06-15 2:40PM EDT355.000.790.000.000.00-2012.50%
MSFT221118C003600002022-06-21 2:22PM EDT360.000.500.000.000.00-1012.50%
MSFT221118C003650002022-06-22 3:21PM EDT365.000.490.000.000.00-1012.50%
MSFT221118C003700002022-06-21 9:56AM EDT370.000.400.000.000.00-2012.50%
MSFT221118C003750002022-06-21 3:19PM EDT375.000.300.000.000.00-1012.50%
MSFT221118C003800002022-06-28 2:42PM EDT380.000.300.000.000.00-3012.50%
MSFT221118C003850002022-06-14 1:28PM EDT385.000.230.000.000.00-3012.50%
MSFT221118C003900002022-06-16 2:20PM EDT390.000.190.000.000.00-360012.50%
MSFT221118C003950002022-06-27 12:22PM EDT395.000.220.000.000.00-20012.50%
MSFT221118C004000002022-06-28 11:40AM EDT400.000.170.000.000.00-240012.50%
MSFT221118C004050002022-06-27 3:45PM EDT405.000.180.000.000.00-10012.50%
MSFT221118C004100002022-06-14 1:27PM EDT410.000.140.000.000.00-2012.50%
MSFT221118C004150002022-06-14 1:27PM EDT415.000.180.000.000.00-2012.50%
MSFT221118C004200002022-06-21 3:19PM EDT420.000.120.000.000.00-200012.50%
MSFT221118C004250002022-06-21 3:20PM EDT425.000.080.000.000.00-200012.50%
MSFT221118C004300002022-06-22 2:49PM EDT430.000.090.000.000.00-200012.50%
MSFT221118C004350002022-05-24 11:14AM EDT435.000.180.010.170.00-6422934.52%
MSFT221118C004400002022-05-24 11:04AM EDT440.000.170.000.000.00-8831212.50%
MSFT221118C004450002022-06-06 11:03AM EDT445.000.100.000.000.00-300012.50%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12938.67%
MSFT221118C004600002022-04-26 1:57PM EDT460.000.300.002.260.00-1555.52%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221118P001300002022-06-23 12:50PM EDT130.000.490.000.000.00-10025.00%
MSFT221118P001350002022-06-14 9:37AM EDT135.001.340.000.000.00-1025.00%
MSFT221118P001400002022-06-23 1:49PM EDT140.000.700.000.000.00-1025.00%
MSFT221118P001450002022-06-14 11:14AM EDT145.001.800.000.000.00-2025.00%
MSFT221118P001500002022-06-27 11:35AM EDT150.000.670.000.000.00-7012.50%
MSFT221118P001550002022-06-24 9:33AM EDT155.001.100.000.000.00-2012.50%
MSFT221118P001600002022-06-28 11:26AM EDT160.001.050.000.000.00-10012.50%
MSFT221118P001650002022-06-28 2:50PM EDT165.001.430.000.000.00-20012.50%
MSFT221118P001700002022-06-27 3:49PM EDT170.001.350.000.000.00-5012.50%
MSFT221118P001750002022-06-27 3:20PM EDT175.001.630.000.000.00-1012.50%
MSFT221118P001800002022-06-28 2:20PM EDT180.002.340.000.000.00-12012.50%
MSFT221118P001850002022-06-27 1:56PM EDT185.002.230.000.000.00-4012.50%
MSFT221118P001900002022-06-28 3:06PM EDT190.003.300.000.000.00-131012.50%
MSFT221118P001950002022-06-28 2:39PM EDT195.003.900.000.000.00-306.25%
MSFT221118P002000002022-06-28 3:26PM EDT200.004.400.000.000.00-506.25%
MSFT221118P002050002022-06-28 1:39PM EDT205.004.880.000.000.00-306.25%
MSFT221118P002100002022-06-27 2:50PM EDT210.004.850.000.000.00-9606.25%
MSFT221118P002150002022-06-28 12:42PM EDT215.006.380.000.000.00-106.25%
MSFT221118P002200002022-06-28 1:39PM EDT220.007.500.000.000.00-406.25%
MSFT221118P002250002022-06-27 3:54PM EDT225.007.660.000.000.00-406.25%
MSFT221118P002300002022-06-28 3:30PM EDT230.0010.200.000.000.00-1303.13%
MSFT221118P002350002022-06-27 3:49PM EDT235.009.750.000.000.00-3203.13%
MSFT221118P002400002022-06-28 3:35PM EDT240.0013.100.000.000.00-7603.13%
MSFT221118P002450002022-06-28 3:44PM EDT245.0015.150.000.000.00-14601.56%
MSFT221118P002500002022-06-28 3:35PM EDT250.0016.750.000.000.00-20600.78%
MSFT221118P002550002022-06-28 3:35PM EDT255.0018.900.000.000.00-27200.20%
MSFT221118P002600002022-06-28 12:21PM EDT260.0020.580.000.000.00-4100.00%
MSFT221118P002650002022-06-28 2:55PM EDT265.0023.550.000.000.00-2500.00%
MSFT221118P002700002022-06-28 12:01PM EDT270.0025.250.000.000.00-4800.00%
MSFT221118P002750002022-06-28 2:39PM EDT275.0029.550.000.000.00-100.00%
MSFT221118P002800002022-06-24 3:50PM EDT280.0027.700.000.000.00-300.00%
MSFT221118P002850002022-06-28 1:16PM EDT285.0034.830.000.000.00-800.00%
MSFT221118P002900002022-06-27 2:13PM EDT290.0034.100.000.000.00-500.00%
MSFT221118P002950002022-06-27 3:44PM EDT295.0037.600.000.000.00-1400.00%
MSFT221118P003000002022-06-28 11:42AM EDT300.0045.050.000.000.00-1000.00%
MSFT221118P003050002022-06-24 11:00AM EDT305.0045.700.000.000.00-100.00%
MSFT221118P003100002022-06-15 12:05PM EDT310.0062.480.000.000.00-300.00%
MSFT221118P003150002022-06-16 12:47PM EDT315.0071.670.000.000.00-200.00%
MSFT221118P003200002022-06-17 12:25PM EDT320.0073.320.000.000.00-900.00%
MSFT221118P003250002022-06-16 11:00AM EDT325.0081.000.000.000.00-100.00%
MSFT221118P003300002022-06-10 1:24PM EDT330.0076.330.000.000.00-200.00%
MSFT221118P003350002022-06-16 3:42PM EDT335.0091.000.000.000.00-1000.00%
MSFT221118P003400002022-06-08 3:34PM EDT340.0070.160.000.000.00-100.00%
MSFT221118P003450002022-06-24 1:44PM EDT345.0081.950.000.000.00-400.00%
MSFT221118P003500002022-05-16 3:16PM EDT350.0086.4297.6599.300.00-10945.20%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.850.000.000.00-100.00%
MSFT221118P003700002022-04-13 3:09PM EDT370.0084.97108.40111.300.00-1250.00%
MSFT221118P003750002022-04-25 10:44AM EDT375.00100.50110.70114.900.00--00.00%
MSFT221118P004000002022-04-11 11:36AM EDT400.00114.64135.80138.800.00-100.00%
MSFT221118P004100002022-04-21 1:05PM EDT410.00124.21155.70159.500.00--054.03%
MSFT221118P004300002022-05-25 10:06AM EDT430.00172.70164.75166.950.00--00.00%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--063.05%