UK markets open in 5 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.92-3.06 (-1.27%)
At close: 04:00PM EDT
238.08 +0.16 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001250002022-09-09 2:09PM EDT125.00140.10111.50114.600.00-2556.74%
MSFT221216C001300002022-09-02 3:11PM EDT130.00127.60106.50109.550.00-1252.15%
MSFT221216C001350002022-07-19 12:42PM EDT135.00123.90156.80158.050.00--1309.24%
MSFT221216C001600002022-09-22 2:07PM EDT160.0082.0077.3081.700.00-1556.42%
MSFT221216C001650002022-09-15 3:01PM EDT165.0082.1072.5075.950.00-11050.56%
MSFT221216C001700002022-09-21 10:24AM EDT170.0076.5068.0072.000.00-1252.80%
MSFT221216C001750002022-07-15 12:23PM EDT175.0084.76116.45118.800.00--1222.53%
MSFT221216C001800002022-09-23 3:45PM EDT180.0060.9059.0062.75-52.23-46.17%1150.42%
MSFT221216C001850002022-09-20 2:46PM EDT185.0059.0554.9557.350.00-22353.29%
MSFT221216C001900002022-09-20 1:03PM EDT190.0055.5050.2552.100.00-244448.30%
MSFT221216C001950002022-09-19 12:22PM EDT195.0050.3546.1548.300.00-459348.87%
MSFT221216C002000002022-09-23 2:09PM EDT200.0042.5041.5543.55-2.87-6.33%1127445.64%
MSFT221216C002050002022-09-20 2:46PM EDT205.0041.5036.9539.900.00-115245.76%
MSFT221216C002100002022-09-23 3:29PM EDT210.0034.2433.0036.80-5.76-14.40%146146.87%
MSFT221216C002150002022-09-23 11:26AM EDT215.0032.6530.3531.50+0.91+2.87%111841.50%
MSFT221216C002200002022-09-23 11:58AM EDT220.0027.5626.6528.25-1.74-5.94%540341.38%
MSFT221216C002250002022-09-23 3:48PM EDT225.0024.0822.3526.00-2.78-10.35%2851643.12%
MSFT221216C002300002022-09-23 3:30PM EDT230.0020.5720.0021.40-2.79-11.94%7230038.82%
MSFT221216C002350002022-09-23 3:59PM EDT235.0017.9017.8018.15-2.65-12.90%8762137.28%
MSFT221216C002400002022-09-23 3:58PM EDT240.0014.9815.1015.35-2.82-15.84%1,0131,32236.27%
MSFT221216C002450002022-09-23 3:09PM EDT245.0012.3412.1013.10-1.56-11.22%5751,83735.96%
MSFT221216C002500002022-09-23 3:55PM EDT250.0010.329.9510.90-1.23-10.65%6732,31635.22%
MSFT221216C002550002022-09-23 3:55PM EDT255.008.428.558.80-1.08-11.37%1782,65234.17%
MSFT221216C002600002022-09-23 3:58PM EDT260.006.896.857.30-0.86-11.10%1722,43033.98%
MSFT221216C002650002022-09-23 3:43PM EDT265.005.605.505.80-0.65-10.40%6062,32833.25%
MSFT221216C002700002022-09-23 3:59PM EDT270.004.404.354.65-1.05-19.27%2884,75832.90%
MSFT221216C002750002022-09-23 3:54PM EDT275.003.453.453.65-0.98-22.12%3553,04532.44%
MSFT221216C002800002022-09-23 3:59PM EDT280.002.732.692.87-0.77-22.00%2373,16932.17%
MSFT221216C002850002022-09-23 3:31PM EDT285.002.172.122.25-0.48-18.11%792,85931.98%
MSFT221216C002900002022-09-23 3:54PM EDT290.001.681.641.81-0.20-10.64%372,45432.09%
MSFT221216C002950002022-09-23 3:50PM EDT295.001.291.291.45-0.13-9.15%114,70732.19%
MSFT221216C003000002022-09-23 3:59PM EDT300.001.101.011.12-0.11-9.09%13910,85432.06%
MSFT221216C003050002022-09-23 12:43PM EDT305.000.900.800.90+0.90-42032.25%
MSFT221216C003100002022-09-23 3:22PM EDT310.000.700.630.73-0.08-10.26%173,41132.50%
MSFT221216C003150002022-09-22 11:42AM EDT315.000.530.500.60+0.53--1432.81%
MSFT221216C003200002022-09-23 3:58PM EDT320.000.460.410.58-0.08-14.81%23,81434.06%
MSFT221216C003250002022-09-21 10:15AM EDT325.000.410.330.42+0.41--133.62%
MSFT221216C003300002022-09-23 3:57PM EDT330.000.300.250.43-0.05-14.29%172,53435.08%
MSFT221216C003350002022-09-22 3:43PM EDT335.000.290.222.38+0.29--1550.87%
MSFT221216C003400002022-09-23 11:16AM EDT340.000.250.180.26+0.03+13.64%151,12134.94%
MSFT221216C003500002022-09-23 3:03PM EDT350.000.170.150.22-0.02-10.53%272,16136.43%
MSFT221216C003600002022-09-23 11:49AM EDT360.000.150.100.23+0.04+36.36%369638.92%
MSFT221216C003700002022-09-21 3:07PM EDT370.000.110.000.200.00-350540.28%
MSFT221216C003800002022-09-23 9:45AM EDT380.000.080.030.11+0.04+100.00%301,15939.45%
MSFT221216C003900002022-09-23 1:04PM EDT390.000.060.020.09+0.02+50.00%10078840.33%
MSFT221216C004000002022-09-23 3:48PM EDT400.000.060.000.08+0.04+200.00%1051,60241.60%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001250002022-09-23 9:40AM EDT125.000.170.190.27-0.04-19.05%195461.23%
MSFT221216P001300002022-09-20 2:23PM EDT130.000.220.250.320.00-323659.57%
MSFT221216P001350002022-09-19 1:36PM EDT135.000.270.300.380.00-412957.72%
MSFT221216P001400002022-09-23 2:26PM EDT140.000.460.340.46+0.15+48.39%51,59255.76%
MSFT221216P001450002022-09-12 12:36PM EDT145.000.210.470.550.00-119354.59%
MSFT221216P001500002022-09-23 2:25PM EDT150.000.660.580.66+0.15+29.41%431853.08%
MSFT221216P001550002022-09-21 11:13AM EDT155.000.550.710.790.00-663151.59%
MSFT221216P001600002022-09-23 2:32PM EDT160.001.020.880.95+0.30+41.67%138250.22%
MSFT221216P001650002022-09-23 3:42PM EDT165.001.131.061.15+0.16+16.49%631649.22%
MSFT221216P001700002022-09-23 3:26PM EDT170.001.501.301.39+0.45+42.86%1072947.89%
MSFT221216P001750002022-09-23 11:42AM EDT175.001.521.581.68+0.10+7.04%245446.61%
MSFT221216P001800002022-09-23 2:51PM EDT180.002.231.872.02+0.67+42.95%1301,12345.31%
MSFT221216P001850002022-09-23 3:42PM EDT185.002.432.282.44+0.52+27.23%12061244.14%
MSFT221216P001900002022-09-23 3:03PM EDT190.003.252.773.05+0.75+30.00%7877243.49%
MSFT221216P001950002022-09-23 3:56PM EDT195.003.593.353.55+0.39+12.19%1870341.94%
MSFT221216P002000002022-09-23 3:53PM EDT200.004.204.054.25+0.50+13.51%2283,64240.83%
MSFT221216P002050002022-09-23 3:37PM EDT205.005.304.855.05+1.25+30.86%841,11139.68%
MSFT221216P002100002022-09-23 3:53PM EDT210.006.055.856.15+1.29+27.10%3356,49339.03%
MSFT221216P002150002022-09-23 3:57PM EDT215.007.306.957.30+1.40+23.73%3354,02738.04%
MSFT221216P002200002022-09-23 3:58PM EDT220.008.508.108.70+1.20+16.44%74413,76837.26%
MSFT221216P002250002022-09-23 3:48PM EDT225.0010.019.6010.30+1.59+18.88%2181,64236.46%
MSFT221216P002300002022-09-23 3:36PM EDT230.0012.3011.5511.80+2.60+26.80%3022,37834.94%
MSFT221216P002350002022-09-23 3:58PM EDT235.0013.9813.5513.80+2.33+20.00%2631,89734.07%
MSFT221216P002400002022-09-23 3:58PM EDT240.0016.1315.8016.05+2.13+15.21%8292,96333.21%
MSFT221216P002450002022-09-23 3:29PM EDT245.0019.4018.2519.25+3.27+20.27%1062,11533.89%
MSFT221216P002500002022-09-23 3:59PM EDT250.0021.4021.0022.10+1.55+7.81%2592,35933.23%
MSFT221216P002550002022-09-23 3:41PM EDT255.0024.9224.1025.20+2.17+9.54%501,80332.57%
MSFT221216P002600002022-09-23 3:48PM EDT260.0027.8227.3028.30+3.72+15.44%303,60331.28%
MSFT221216P002650002022-09-23 3:31PM EDT265.0031.5630.6033.75+1.48+4.92%132,29035.55%
MSFT221216P002700002022-09-23 3:43PM EDT270.0035.4534.2536.40+4.00+12.72%252,05831.95%
MSFT221216P002750002022-09-23 2:49PM EDT275.0041.5037.8041.70+6.50+18.57%54,20535.48%
MSFT221216P002800002022-09-23 3:33PM EDT280.0044.5042.7544.45+2.45+5.83%621,55230.31%
MSFT221216P002850002022-09-23 2:12PM EDT285.0049.5747.0548.75+3.39+7.34%1694429.46%
MSFT221216P002900002022-09-23 3:58PM EDT290.0053.0452.1553.65+4.84+10.04%551,28830.96%
MSFT221216P002950002022-09-22 9:43AM EDT295.0055.8256.5559.700.00-156437.68%
MSFT221216P003000002022-09-23 11:43AM EDT300.0061.2460.4064.50+1.54+2.58%92,53038.81%
MSFT221216P003050002022-09-23 2:11PM EDT305.0068.3565.2569.50+68.35-4140.72%
MSFT221216P003100002022-09-23 10:18AM EDT310.0071.0870.7574.40+1.95+2.82%11,20442.10%
MSFT221216P003150002022-09-23 2:12PM EDT315.0078.6075.3579.50+78.60-1044.37%
MSFT221216P003200002022-09-23 2:53PM EDT320.0084.3480.8584.40+4.43+5.54%71945.64%
MSFT221216P003300002022-09-12 2:10PM EDT330.0063.5590.7094.400.00-5048.99%
MSFT221216P003400002022-09-14 10:54AM EDT340.0086.95101.20104.400.00-1052.17%
MSFT221216P003500002022-08-18 3:49PM EDT350.0059.15103.90107.450.00-1300.00%
MSFT221216P003600002022-08-15 2:53PM EDT360.0066.65106.30109.400.00-800.00%
MSFT221216P003700002022-09-19 12:03PM EDT370.00128.40131.20134.400.00-1060.90%
MSFT221216P003800002022-08-16 11:15AM EDT380.0087.55132.30134.550.00-200.00%
MSFT221216P004000002022-08-09 12:32PM EDT400.00120.26142.50146.100.00-500.00%