UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.23+1.34 (+0.62%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C001050002020-09-29 3:02PM EDT105.00105.20105.50110.500.00-600.00%
MSFT230120C001100002020-09-30 3:57PM EDT110.00104.51101.50106.00+9.51+10.01%150.00%
MSFT230120C001150002020-09-30 9:30AM EDT115.0096.1097.00102.00+2.37+2.53%1123.22%
MSFT230120C001200002020-09-21 12:14AM EDT120.0087.5093.0098.000.00--1225.93%
MSFT230120C001250002020-09-24 9:53AM EDT125.0085.4289.8094.000.00--327.24%
MSFT230120C001300002020-09-25 3:57PM EDT130.0085.3085.5090.000.00-62327.92%
MSFT230120C001350002020-09-30 11:17AM EDT135.0083.5181.5086.00+3.71+4.65%1528.22%
MSFT230120C001400002020-09-30 11:17AM EDT140.0079.8678.5082.90+8.68+12.19%24629.72%
MSFT230120C001450002020-09-23 3:50PM EDT145.0073.7075.1079.100.00-4529.74%
MSFT230120C001500002020-09-28 3:03PM EDT150.0073.0871.2075.70+0.58+0.80%28230.12%
MSFT230120C001550002020-09-28 10:22AM EDT155.0069.6068.5072.050.00-11129.99%
MSFT230120C001600002020-09-30 11:11AM EDT160.0066.2165.2069.00+4.61+7.48%2430.42%
MSFT230120C001650002020-09-24 3:30PM EDT165.0057.5061.8066.000.00--030.72%
MSFT230120C001700002020-09-30 11:11AM EDT170.0060.2158.7063.40-0.01-0.02%2031.27%
MSFT230120C001750002020-09-29 2:03PM EDT175.0056.0056.0560.500.00-37231.36%
MSFT230120C001800002020-09-30 12:30PM EDT180.0056.8053.2557.90+2.80+5.19%4223331.61%
MSFT230120C001850002020-09-21 12:59PM EDT185.0052.1050.1053.500.00-18830.10%
MSFT230120C001900002020-09-30 11:06AM EDT190.0048.7548.0052.25-1.00-2.01%5320331.36%
MSFT230120C001950002020-09-25 10:45AM EDT195.0045.8745.6049.85-1.38-2.92%52931.47%
MSFT230120C002000002020-09-30 1:04PM EDT200.0046.2042.8046.20+2.50+5.72%3052130.43%
MSFT230120C002050002020-09-30 2:52PM EDT205.0042.5040.7045.00+1.85+4.55%12031.37%
MSFT230120C002100002020-09-30 3:58PM EDT210.0040.7039.0543.50+1.60+4.09%14448431.94%
MSFT230120C002150002020-09-30 1:22PM EDT215.0039.3036.5540.00+2.30+6.22%104030.82%
MSFT230120C002200002020-09-30 1:44PM EDT220.0036.9535.0539.40+1.95+5.57%22,33731.94%
MSFT230120C002250002020-09-24 10:23AM EDT225.0034.8533.1537.150.00-47131.68%
MSFT230120C002300002020-09-25 3:59PM EDT230.0032.2531.1035.85-0.55-1.68%323232.09%
MSFT230120C002350002020-09-29 2:22PM EDT235.0031.8929.5034.00+1.59+5.25%11832.00%
MSFT230120C002400002020-09-30 3:41PM EDT240.0029.5028.2032.25+1.75+6.31%3031.93%
MSFT230120C002450002020-09-24 10:49AM EDT245.0027.3326.7030.550.00-101031.84%
MSFT230120C002500002020-09-30 1:04PM EDT250.0027.9025.1529.75+1.06+3.95%510132.39%
MSFT230120C002550002020-09-28 9:35AM EDT255.0024.3023.5528.40-0.70-2.80%11532.45%
MSFT230120C002600002020-09-30 11:15AM EDT260.0024.0722.5026.80+1.69+7.55%2032.27%
MSFT230120C002700002020-09-25 11:16AM EDT270.0022.5020.0025.00+1.07+4.99%12532.86%
MSFT230120C002800002020-09-29 3:58PM EDT280.0019.5518.0022.30+0.70+3.71%2032.55%
MSFT230120C002900002020-09-24 9:47AM EDT290.0014.0016.1520.700.00-16032.95%
MSFT230120C003000002020-09-30 11:46AM EDT300.0018.8515.5019.35+2.50+15.29%512833.42%
MSFT230120C003100002020-09-30 11:46AM EDT310.0014.6712.6016.50-1.29-8.08%2328232.46%
MSFT230120C003200002020-09-30 1:49PM EDT320.0014.2511.1014.50+1.25+9.62%15032.04%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P001050002020-09-30 1:34PM EDT105.004.344.404.70+0.19+4.58%158239.63%
MSFT230120P001100002020-09-30 1:16PM EDT110.005.002.535.95-0.33-6.19%16740.28%
MSFT230120P001150002020-09-24 3:50PM EDT115.006.925.008.250.00-50042.55%
MSFT230120P001200002020-09-24 3:50PM EDT120.007.986.059.100.00-50041.78%
MSFT230120P001250002020-09-28 12:30PM EDT125.008.507.1510.700.00-11342.13%
MSFT230120P001300002020-09-24 3:03PM EDT130.0010.507.3010.750.00-311639.98%
MSFT230120P001350002020-09-21 12:14AM EDT135.0011.658.2512.800.00--1640.73%
MSFT230120P001400002020-09-23 12:52PM EDT140.0013.0510.0013.750.00-103739.81%
MSFT230120P001450002020-09-21 12:14AM EDT145.0013.9010.6015.400.00--539.73%
MSFT230120P001500002020-09-25 9:40AM EDT150.0016.5512.1015.900.00-23438.17%
MSFT230120P001550002020-09-25 12:40PM EDT155.0015.6013.8018.050.00-2838.49%
MSFT230120P001600002020-09-25 9:30AM EDT160.0019.0015.7520.250.00-110538.72%
MSFT230120P001650002020-09-30 3:01PM EDT165.0020.5417.6022.15-0.46-2.19%123938.52%
MSFT230120P001700002020-09-30 1:17PM EDT170.0022.3919.7023.95-1.58-6.59%12038.13%
MSFT230120P001750002020-09-30 3:35PM EDT175.0024.3221.6026.45-0.32-1.30%143338.34%
MSFT230120P001800002020-09-29 3:42PM EDT180.0026.5923.6528.30-0.38-1.41%41637.84%
MSFT230120P001850002020-09-28 2:58PM EDT185.0028.8226.2030.90-0.93-3.13%11737.96%
MSFT230120P001900002020-09-22 10:07AM EDT190.0031.1628.7033.20-0.69-2.17%21537.73%
MSFT230120P001950002020-09-30 1:32PM EDT195.0033.8231.3035.75-2.50-6.88%1037.64%
MSFT230120P002000002020-09-29 3:41PM EDT200.0036.3633.5038.40-1.14-3.04%22237.56%
MSFT230120P002050002020-09-25 3:57PM EDT205.0040.4036.5039.500.00-1736.13%
MSFT230120P002100002020-09-30 3:01PM EDT210.0042.0439.3542.15-0.97-2.26%167435.94%
MSFT230120P002150002020-09-25 1:40PM EDT215.0046.3442.0046.900.00-1037.38%
MSFT230120P002200002020-09-25 11:06AM EDT220.0050.6945.0049.850.00-1137.28%
MSFT230120P002500002020-09-21 12:14AM EDT250.0074.1565.0069.450.00--237.02%
MSFT230120P002900002020-09-21 12:14AM EDT290.00101.7095.50100.000.00--137.47%
MSFT230120P003100002020-09-21 12:14AM EDT310.00116.80112.05116.500.00--237.79%