UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.70-2.90 (-1.25%)
As of 3:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C001050002020-11-10 12:45PM EST105.00106.500.000.000.00-800.00%
MSFT230120C001100002020-11-06 9:49AM EST110.00110.000.000.000.00-100.00%
MSFT230120C001150002020-11-10 12:45PM EST115.00100.210.000.000.00-100.00%
MSFT230120C001200002020-11-10 1:02PM EST120.0096.250.000.000.00-800.00%
MSFT230120C001250002020-11-10 3:07PM EST125.0089.500.000.000.00-200.00%
MSFT230120C001300002020-11-05 3:35PM EST130.0086.500.000.000.00-200.00%
MSFT230120C001350002020-11-05 1:56PM EST135.0094.150.000.000.00-200.00%
MSFT230120C001400002020-11-09 11:32AM EST140.0091.950.000.000.00-100.00%
MSFT230120C001450002020-10-28 11:26AM EST145.0081.500.000.000.00-100.00%
MSFT230120C001500002020-11-10 2:48PM EST150.0071.000.000.000.00-1500.00%
MSFT230120C001550002020-10-27 8:30AM EST155.0080.050.000.000.00-100.00%
MSFT230120C001600002020-11-10 10:24AM EST160.0066.000.000.000.00-200.00%
MSFT230120C001650002020-11-06 12:13PM EST165.0071.600.000.000.00-100.00%
MSFT230120C001700002020-11-10 2:21PM EST170.0058.020.000.000.00-1100.00%
MSFT230120C001750002020-11-06 3:26PM EST175.0067.000.000.000.00-100.00%
MSFT230120C001800002020-11-10 11:58AM EST180.0052.100.000.000.00-800.00%
MSFT230120C001850002020-11-10 11:56AM EST185.0051.100.000.000.00-2400.00%
MSFT230120C001900002020-11-10 11:05AM EST190.0048.300.000.000.00-400.00%
MSFT230120C001950002020-11-10 2:33PM EST195.0044.220.000.000.00-500.00%
MSFT230120C002000002020-11-10 1:23PM EST200.0043.000.000.000.00-2700.00%
MSFT230120C002050002020-11-10 3:28PM EST205.0040.400.000.000.00-2700.00%
MSFT230120C002100002020-11-10 3:54PM EST210.0038.100.000.000.00-3700.00%
MSFT230120C002150002020-11-10 3:47PM EST215.0035.900.000.000.00-5400.00%
MSFT230120C002200002020-11-10 3:42PM EST220.0034.100.000.000.00-5500.00%
MSFT230120C002250002020-11-09 1:41PM EST225.0032.000.000.000.00-100.00%
MSFT230120C002300002020-11-10 1:27PM EST230.0030.350.000.000.00-1200.10%
MSFT230120C002350002020-11-10 2:59PM EST235.0028.300.000.000.00-500.39%
MSFT230120C002400002020-11-10 2:55PM EST240.0027.000.000.000.00-800.78%
MSFT230120C002450002020-11-06 2:57PM EST245.0031.500.000.000.00-101.56%
MSFT230120C002500002020-11-10 2:57PM EST250.0024.000.000.000.00-2001.56%
MSFT230120C002550002020-11-03 1:17PM EST255.0022.000.000.000.00-2101.56%
MSFT230120C002600002020-11-10 1:20PM EST260.0021.300.000.000.00-1101.56%
MSFT230120C002700002020-11-10 11:58AM EST270.0019.050.000.000.00-103.13%
MSFT230120C002800002020-11-10 3:10PM EST280.0016.420.000.000.00-1603.13%
MSFT230120C002900002020-11-10 3:30PM EST290.0015.310.000.000.00-2003.13%
MSFT230120C003000002020-11-10 3:19PM EST300.0013.600.000.000.00-1203.13%
MSFT230120C003100002020-11-09 10:36AM EST310.0012.000.000.000.00-103.13%
MSFT230120C003150002020-11-03 1:21PM EST315.0011.800.000.000.00-8806.25%
MSFT230120C003200002020-11-10 3:48PM EST320.0011.250.000.000.00-806.25%
MSFT230120C003250002020-11-06 3:42PM EST325.0013.350.000.000.00-106.25%
MSFT230120C003300002020-11-10 1:58PM EST330.0010.000.000.000.00-206.25%
MSFT230120C003350002020-11-10 2:59PM EST335.009.200.000.000.00-1306.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P001050002020-11-10 11:14AM EST105.003.850.000.000.00-1012.50%
MSFT230120P001100002020-10-30 2:54PM EST110.005.700.000.000.00-5012.50%
MSFT230120P001150002020-10-02 12:06PM EST115.008.604.808.300.00-4024648.94%
MSFT230120P001200002020-11-03 3:08PM EST120.006.950.000.000.00-20012.50%
MSFT230120P001250002020-11-10 1:31PM EST125.006.500.000.000.00-1006.25%
MSFT230120P001300002020-11-10 12:50PM EST130.006.950.000.000.00-806.25%
MSFT230120P001350002020-11-05 1:09PM EST135.007.500.000.000.00-106.25%
MSFT230120P001400002020-11-10 2:35PM EST140.0010.000.000.000.00-406.25%
MSFT230120P001450002020-11-10 3:22PM EST145.0011.400.000.000.00-206.25%
MSFT230120P001500002020-11-10 2:50PM EST150.0012.700.000.000.00-4606.25%
MSFT230120P001550002020-11-10 2:04PM EST155.0013.000.000.000.00-106.25%
MSFT230120P001600002020-11-10 2:40PM EST160.0015.840.000.000.00-1806.25%
MSFT230120P001650002020-11-04 2:56PM EST165.0016.750.000.000.00-406.25%
MSFT230120P001700002020-11-10 3:35PM EST170.0019.000.000.000.00-1103.13%
MSFT230120P001750002020-11-10 3:00PM EST175.0021.500.000.000.00-303.13%
MSFT230120P001800002020-11-10 3:17PM EST180.0023.430.000.000.00-1103.13%
MSFT230120P001850002020-11-06 10:52AM EST185.0021.550.000.000.00-203.13%
MSFT230120P001900002020-11-10 3:17PM EST190.0027.850.000.000.00-603.13%
MSFT230120P001950002020-11-09 10:41AM EST195.0026.020.000.000.00-2103.13%
MSFT230120P002000002020-11-10 1:39PM EST200.0032.680.000.000.00-101.56%
MSFT230120P002050002020-11-10 2:32PM EST205.0035.990.000.000.00-101.56%
MSFT230120P002100002020-11-10 10:16AM EST210.0037.070.000.000.00-501.56%
MSFT230120P002150002020-11-09 10:51AM EST215.0036.470.000.000.00-1600.78%
MSFT230120P002200002020-11-09 2:18PM EST220.0039.020.000.000.00-10000.78%
MSFT230120P002250002020-11-10 3:25PM EST225.0047.000.000.000.00-1800.39%
MSFT230120P002300002020-11-05 3:58PM EST230.0044.000.000.000.00-200.00%
MSFT230120P002350002020-11-10 1:26PM EST235.0053.400.000.000.00-200.00%
MSFT230120P002400002020-11-06 3:14PM EST240.0050.650.000.000.00-700.00%
MSFT230120P002450002020-11-06 3:14PM EST245.0054.450.000.000.00-200.00%
MSFT230120P002500002020-11-06 3:14PM EST250.0057.700.000.000.00-1000.00%
MSFT230120P002550002020-11-09 10:34AM EST255.0058.900.000.000.00-200.00%
MSFT230120P002600002020-10-28 11:22AM EST260.0077.450.000.000.00--00.00%
MSFT230120P002700002020-11-09 10:47AM EST270.0070.850.000.000.00-1700.00%
MSFT230120P002900002020-10-06 11:44AM EST290.00100.000.000.000.00-220.00%
MSFT230120P003000002020-11-06 2:51PM EST300.0094.000.000.000.00-200.00%
MSFT230120P003100002020-11-10 10:15AM EST310.00108.750.000.000.00-100.00%
MSFT230120P003150002020-11-09 10:53AM EST315.00105.750.000.000.00-100.00%
MSFT230120P003200002020-11-06 2:52PM EST320.00111.100.000.000.00-9700.00%
MSFT230120P003300002020-11-06 2:37PM EST330.00118.500.000.000.00-200.00%