UK markets close in 7 hours 11 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.45-0.47 (-0.20%)
At close: 04:00PM EDT
240.70 +3.25 (+1.37%)
Pre-market: 04:19AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221118C001250002022-08-04 2:03PM EDT125.00158.00129.60133.800.00-12229.52%
MSFT221118C001500002022-07-29 1:28PM EDT150.00130.10118.45122.000.00-1116242.24%
MSFT221118C001600002022-09-22 10:19AM EDT160.0081.350.000.000.00-400.00%
MSFT221118C001700002022-09-20 1:32PM EDT170.0072.400.000.000.00-300.00%
MSFT221118C001750002022-09-21 12:12PM EDT175.0071.400.000.000.00-1400.00%
MSFT221118C001800002022-09-22 12:24PM EDT180.0063.050.000.000.00-100.00%
MSFT221118C001850002022-09-22 3:12PM EDT185.0060.000.000.000.00-200.00%
MSFT221118C001900002022-09-26 3:58PM EDT190.0050.780.000.000.00-300.00%
MSFT221118C001950002022-09-23 1:47PM EDT195.0045.900.000.000.00-1000.00%
MSFT221118C002000002022-09-26 2:28PM EDT200.0041.500.000.000.00-2200.00%
MSFT221118C002050002022-09-26 3:14PM EDT205.0037.790.000.000.00-100.00%
MSFT221118C002100002022-09-23 12:18PM EDT210.0033.470.000.000.00-1000.00%
MSFT221118C002150002022-09-23 10:57AM EDT215.0031.550.000.000.00-7100.00%
MSFT221118C002200002022-09-26 12:09PM EDT220.0026.120.000.000.00-1100.00%
MSFT221118C002250002022-09-26 1:59PM EDT225.0021.200.000.000.00-300.00%
MSFT221118C002300002022-09-26 3:36PM EDT230.0018.700.000.000.00-17100.00%
MSFT221118C002350002022-09-26 3:29PM EDT235.0015.600.000.000.00-23400.00%
MSFT221118C002400002022-09-26 3:59PM EDT240.0012.400.000.000.00-57700.78%
MSFT221118C002450002022-09-26 3:55PM EDT245.0010.350.000.000.00-30401.56%
MSFT221118C002500002022-09-26 3:57PM EDT250.008.300.000.000.00-24003.13%
MSFT221118C002550002022-09-26 3:56PM EDT255.006.370.000.000.00-1,31103.13%
MSFT221118C002600002022-09-26 3:53PM EDT260.005.200.000.000.00-52106.25%
MSFT221118C002650002022-09-26 3:59PM EDT265.003.700.000.000.00-37106.25%
MSFT221118C002700002022-09-26 3:59PM EDT270.002.720.000.000.00-35406.25%
MSFT221118C002750002022-09-26 3:58PM EDT275.002.130.000.000.00-34806.25%
MSFT221118C002800002022-09-26 3:59PM EDT280.001.570.000.000.00-748012.50%
MSFT221118C002850002022-09-26 3:58PM EDT285.001.210.000.000.00-149012.50%
MSFT221118C002900002022-09-26 3:53PM EDT290.000.940.000.000.00-140012.50%
MSFT221118C002950002022-09-26 3:13PM EDT295.000.700.000.000.00-455012.50%
MSFT221118C003000002022-09-26 3:59PM EDT300.000.540.000.000.00-102012.50%
MSFT221118C003050002022-09-26 3:57PM EDT305.000.410.000.000.00-9012.50%
MSFT221118C003100002022-09-26 3:36PM EDT310.000.330.000.000.00-10012.50%
MSFT221118C003150002022-09-26 2:11PM EDT315.000.270.000.000.00-155012.50%
MSFT221118C003200002022-09-26 1:39PM EDT320.000.220.000.000.00-15012.50%
MSFT221118C003250002022-09-26 10:35AM EDT325.000.180.000.000.00-20012.50%
MSFT221118C003300002022-09-26 11:26AM EDT330.000.150.000.000.00-11012.50%
MSFT221118C003350002022-09-26 1:51PM EDT335.000.130.000.000.00-18025.00%
MSFT221118C003400002022-09-26 9:30AM EDT340.000.120.000.000.00-1025.00%
MSFT221118C003450002022-09-22 3:40PM EDT345.000.110.000.000.00-359025.00%
MSFT221118C003500002022-09-26 9:45AM EDT350.000.070.000.000.00-2025.00%
MSFT221118C003550002022-09-26 2:49PM EDT355.000.070.000.000.00-167025.00%
MSFT221118C003600002022-09-26 1:33PM EDT360.000.060.000.000.00-13025.00%
MSFT221118C003650002022-09-21 1:03PM EDT365.000.040.000.000.00-1025.00%
MSFT221118C003700002022-09-23 2:26PM EDT370.000.040.000.000.00-8025.00%
MSFT221118C003750002022-09-14 9:58AM EDT375.000.050.000.000.00-1025.00%
MSFT221118C003800002022-09-21 11:55AM EDT380.000.030.000.000.00-1025.00%
MSFT221118C003850002022-09-23 11:05AM EDT385.000.040.000.000.00-200025.00%
MSFT221118C003900002022-09-23 3:56PM EDT390.000.020.000.000.00-7025.00%
MSFT221118C003950002022-09-22 2:37PM EDT395.000.030.000.000.00-1025.00%
MSFT221118C004000002022-09-21 1:59PM EDT400.000.010.000.000.00-1025.00%
MSFT221118C004050002022-09-12 9:30AM EDT405.000.030.000.000.00-1025.00%
MSFT221118C004100002022-09-21 2:14PM EDT410.000.010.000.000.00-13025.00%
MSFT221118C004150002022-08-26 2:48PM EDT415.000.020.000.100.00-238852.54%
MSFT221118C004200002022-08-16 10:25AM EDT420.000.030.000.030.00-250351.17%
MSFT221118C004250002022-09-16 10:48AM EDT425.000.010.000.000.00-1025.00%
MSFT221118C004300002022-08-12 11:51AM EDT430.000.030.000.050.00-614351.95%
MSFT221118C004350002022-07-13 2:44PM EDT435.000.050.000.110.00-622957.03%
MSFT221118C004400002022-08-04 10:36AM EDT440.000.030.000.220.00-532162.11%
MSFT221118C004450002022-08-12 2:50PM EDT445.000.020.000.050.00-6114654.69%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12965.82%
MSFT221118C004600002022-09-23 9:30AM EDT460.000.020.000.000.00-1025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221118P001250002022-09-26 9:49AM EDT125.000.110.000.000.00-5025.00%
MSFT221118P001300002022-09-23 2:32PM EDT130.000.150.000.000.00-17025.00%
MSFT221118P001350002022-09-23 2:13PM EDT135.000.180.000.000.00-6025.00%
MSFT221118P001400002022-09-26 2:13PM EDT140.000.210.000.000.00-11025.00%
MSFT221118P001450002022-09-26 9:30AM EDT145.000.290.000.000.00-3025.00%
MSFT221118P001500002022-09-26 1:59PM EDT150.000.340.000.000.00-1025.00%
MSFT221118P001550002022-09-26 10:16AM EDT155.000.350.000.000.00-9025.00%
MSFT221118P001600002022-09-26 3:58PM EDT160.000.530.000.000.00-54025.00%
MSFT221118P001650002022-09-26 3:22PM EDT165.000.600.000.000.00-34025.00%
MSFT221118P001700002022-09-23 3:25PM EDT170.000.880.000.000.00-21012.50%
MSFT221118P001750002022-09-26 3:48PM EDT175.001.000.000.000.00-13012.50%
MSFT221118P001800002022-09-26 3:50PM EDT180.001.220.000.000.00-135012.50%
MSFT221118P001850002022-09-26 1:56PM EDT185.001.540.000.000.00-10012.50%
MSFT221118P001900002022-09-26 3:47PM EDT190.001.880.000.000.00-29012.50%
MSFT221118P001950002022-09-26 3:55PM EDT195.002.360.000.000.00-65012.50%
MSFT221118P002000002022-09-26 3:55PM EDT200.002.890.000.000.00-179012.50%
MSFT221118P002050002022-09-26 3:55PM EDT205.003.550.000.000.00-5106.25%
MSFT221118P002100002022-09-26 3:55PM EDT210.004.400.000.000.00-69206.25%
MSFT221118P002150002022-09-26 3:57PM EDT215.005.450.000.000.00-17206.25%
MSFT221118P002200002022-09-26 3:59PM EDT220.006.930.000.000.00-28406.25%
MSFT221118P002250002022-09-26 3:55PM EDT225.007.900.000.000.00-16303.13%
MSFT221118P002300002022-09-26 3:54PM EDT230.009.450.000.000.00-40301.56%
MSFT221118P002350002022-09-26 3:59PM EDT235.0012.050.000.000.00-31400.78%
MSFT221118P002400002022-09-26 3:59PM EDT240.0014.400.000.000.00-47700.00%
MSFT221118P002450002022-09-26 3:55PM EDT245.0016.200.000.000.00-47600.00%
MSFT221118P002500002022-09-26 3:59PM EDT250.0019.960.000.000.00-23800.00%
MSFT221118P002550002022-09-26 3:28PM EDT255.0022.400.000.000.00-5300.00%
MSFT221118P002600002022-09-26 3:58PM EDT260.0026.400.000.000.00-10200.00%
MSFT221118P002650002022-09-26 3:36PM EDT265.0029.570.000.000.00-4500.00%
MSFT221118P002700002022-09-26 12:27PM EDT270.0033.770.000.000.00-1000.00%
MSFT221118P002750002022-09-26 3:55PM EDT275.0037.470.000.000.00-300.00%
MSFT221118P002800002022-09-26 1:34PM EDT280.0043.380.000.000.00-5300.00%
MSFT221118P002850002022-09-26 2:12PM EDT285.0047.370.000.000.00-100.00%
MSFT221118P002900002022-09-26 10:53AM EDT290.0049.950.000.000.00-300.00%
MSFT221118P002950002022-09-26 9:55AM EDT295.0055.300.000.000.00-100.00%
MSFT221118P003000002022-09-26 2:01PM EDT300.0063.030.000.000.00-800.00%
MSFT221118P003050002022-09-23 2:52PM EDT305.0069.500.000.000.00-200.00%
MSFT221118P003100002022-09-22 1:35PM EDT310.0069.210.000.000.00-100.00%
MSFT221118P003150002022-09-22 12:29PM EDT315.0074.050.000.000.00-500.00%
MSFT221118P003200002022-09-13 3:40PM EDT320.0067.850.000.000.00-800.00%
MSFT221118P003250002022-09-23 3:10PM EDT325.0088.250.000.000.00-3200.00%
MSFT221118P003300002022-09-12 12:35PM EDT330.0064.350.000.000.00-100.00%
MSFT221118P003350002022-08-22 11:42AM EDT335.0056.2290.0591.800.00-100.00%
MSFT221118P003400002022-08-23 12:58PM EDT340.0063.4097.90100.550.00-100.00%
MSFT221118P003450002022-08-30 10:48AM EDT345.0083.650.000.000.00-100.00%
MSFT221118P003500002022-09-19 10:04AM EDT350.00106.850.000.000.00-100.00%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.8591.3093.800.00-100.00%
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%
MSFT221118P003850002022-09-22 3:29PM EDT385.00142.100.000.000.00--00.00%
MSFT221118P004000002022-09-22 3:29PM EDT400.00157.100.000.000.00-100.00%
MSFT221118P004050002022-08-01 12:06PM EDT405.00125.00139.10142.400.00-800.00%
MSFT221118P004100002022-08-26 10:09AM EDT410.00130.85171.05174.350.00-2058.25%
MSFT221118P004150002022-09-21 3:46PM EDT415.00175.300.000.000.00--00.00%
MSFT221118P004200002022-09-07 10:12AM EDT420.00166.150.000.000.00--00.00%
MSFT221118P004300002022-09-26 11:26AM EDT430.00191.120.000.000.00-100.00%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--00.00%