UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
246.23-0.95 (-0.38%)
At close: 4:00PM EDT

245.77 -0.46 (-0.19%)
After hours: 5:15PM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C001050002020-11-10 1:45PM EDT105.00106.500.000.000.00-800.00%
MSFT230120C001100002020-11-06 10:49AM EDT110.00110.000.000.000.00-100.00%
MSFT230120C001150002020-11-10 1:45PM EDT115.00100.210.000.000.00-100.00%
MSFT230120C001200002020-11-10 2:02PM EDT120.0096.250.000.000.00-800.00%
MSFT230120C001250002020-11-10 4:07PM EDT125.0089.500.000.000.00-200.00%
MSFT230120C001300002020-11-05 4:35PM EDT130.0086.500.000.000.00-200.00%
MSFT230120C001350002020-11-05 2:56PM EDT135.0094.150.000.000.00-200.00%
MSFT230120C001400002020-11-09 12:32PM EDT140.0091.950.000.000.00-100.00%
MSFT230120C001450002020-10-28 12:26PM EDT145.0081.500.000.000.00-100.00%
MSFT230120C001500002020-11-10 3:48PM EDT150.0071.000.000.000.00-1500.00%
MSFT230120C001550002020-10-27 9:30AM EDT155.0080.050.000.000.00-100.00%
MSFT230120C001600002020-11-10 11:24AM EDT160.0066.000.000.000.00-200.00%
MSFT230120C001650002020-11-06 1:13PM EDT165.0071.600.000.000.00-100.00%
MSFT230120C001700002020-11-10 3:21PM EDT170.0058.020.000.000.00-1100.00%
MSFT230120C001750002020-11-06 4:26PM EDT175.0067.000.000.000.00-100.00%
MSFT230120C001800002020-11-10 12:58PM EDT180.0052.100.000.000.00-800.00%
MSFT230120C001850002020-11-10 12:56PM EDT185.0051.100.000.000.00-2400.00%
MSFT230120C001900002020-11-10 12:05PM EDT190.0048.300.000.000.00-400.00%
MSFT230120C001950002020-11-10 3:33PM EDT195.0044.220.000.000.00-500.00%
MSFT230120C002000002020-11-10 2:23PM EDT200.0043.000.000.000.00-2700.00%
MSFT230120C002050002020-11-10 4:28PM EDT205.0040.400.000.000.00-2700.00%
MSFT230120C002100002020-11-10 4:54PM EDT210.0038.100.000.000.00-3700.00%
MSFT230120C002150002020-11-10 4:47PM EDT215.0035.900.000.000.00-5400.00%
MSFT230120C002200002020-11-10 4:42PM EDT220.0034.100.000.000.00-5500.00%
MSFT230120C002250002020-11-09 2:41PM EDT225.0032.000.000.000.00-100.00%
MSFT230120C002300002020-11-10 2:27PM EDT230.0030.350.000.000.00-1200.00%
MSFT230120C002350002020-11-10 3:59PM EDT235.0028.300.000.000.00-500.00%
MSFT230120C002400002020-11-10 3:55PM EDT240.0027.000.000.000.00-800.00%
MSFT230120C002450002020-11-06 3:57PM EDT245.0031.500.000.000.00-100.00%
MSFT230120C002500002020-11-10 3:57PM EDT250.0024.000.000.000.00-2000.39%
MSFT230120C002550002020-11-03 2:17PM EDT255.0022.000.000.000.00-2100.78%
MSFT230120C002600002020-11-10 2:20PM EDT260.0021.300.000.000.00-1100.78%
MSFT230120C002700002020-11-10 12:58PM EDT270.0019.050.000.000.00-101.56%
MSFT230120C002800002020-11-10 4:10PM EDT280.0016.420.000.000.00-1601.56%
MSFT230120C002900002020-11-10 4:30PM EDT290.0015.310.000.000.00-2003.13%
MSFT230120C003000002020-11-10 4:19PM EDT300.0013.600.000.000.00-1203.13%
MSFT230120C003100002020-11-09 11:36AM EDT310.0012.000.000.000.00-103.13%
MSFT230120C003150002020-11-03 2:21PM EDT315.0011.800.000.000.00-8803.13%
MSFT230120C003200002020-11-10 4:48PM EDT320.0011.250.000.000.00-803.13%
MSFT230120C003250002020-11-06 4:42PM EDT325.0013.350.000.000.00-103.13%
MSFT230120C003300002020-11-10 2:58PM EDT330.0010.000.000.000.00-206.25%
MSFT230120C003350002020-11-10 3:59PM EDT335.009.200.000.000.00-1306.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P001050002020-11-10 12:14PM EDT105.003.850.000.000.00-1012.50%
MSFT230120P001100002020-10-30 3:54PM EDT110.005.700.000.000.00-5012.50%
MSFT230120P001150002020-10-02 1:06PM EDT115.008.604.808.300.00-4024650.52%
MSFT230120P001200002020-11-03 4:08PM EDT120.006.950.000.000.00-20012.50%
MSFT230120P001250002020-11-10 2:31PM EDT125.006.500.000.000.00-10012.50%
MSFT230120P001300002020-11-10 1:50PM EDT130.006.950.000.000.00-8012.50%
MSFT230120P001350002020-11-05 2:09PM EDT135.007.500.000.000.00-1012.50%
MSFT230120P001400002020-11-10 3:35PM EDT140.0010.000.000.000.00-406.25%
MSFT230120P001450002020-11-10 4:22PM EDT145.0011.400.000.000.00-206.25%
MSFT230120P001500002020-11-10 3:50PM EDT150.0012.700.000.000.00-4606.25%
MSFT230120P001550002020-11-10 3:04PM EDT155.0013.000.000.000.00-106.25%
MSFT230120P001600002020-11-10 3:40PM EDT160.0015.840.000.000.00-1806.25%
MSFT230120P001650002020-11-04 3:56PM EDT165.0016.750.000.000.00-406.25%
MSFT230120P001700002020-11-10 4:35PM EDT170.0019.000.000.000.00-1106.25%
MSFT230120P001750002020-11-10 4:00PM EDT175.0021.500.000.000.00-306.25%
MSFT230120P001800002020-11-10 4:17PM EDT180.0023.430.000.000.00-1106.25%
MSFT230120P001850002020-11-06 11:52AM EDT185.0021.550.000.000.00-206.25%
MSFT230120P001900002020-11-10 4:17PM EDT190.0027.850.000.000.00-603.13%
MSFT230120P001950002020-11-09 11:41AM EDT195.0026.020.000.000.00-2103.13%
MSFT230120P002000002020-11-10 2:39PM EDT200.0032.680.000.000.00-103.13%
MSFT230120P002050002020-11-10 3:32PM EDT205.0035.990.000.000.00-103.13%
MSFT230120P002100002020-11-10 11:16AM EDT210.0037.070.000.000.00-503.13%
MSFT230120P002150002020-11-09 11:51AM EDT215.0036.470.000.000.00-1601.56%
MSFT230120P002200002020-11-09 3:18PM EDT220.0039.020.000.000.00-10001.56%
MSFT230120P002250002020-11-10 4:25PM EDT225.0047.000.000.000.00-1801.56%
MSFT230120P002300002020-11-05 4:58PM EDT230.0044.000.000.000.00-201.56%
MSFT230120P002350002020-11-10 2:26PM EDT235.0053.400.000.000.00-200.78%
MSFT230120P002400002020-11-06 4:14PM EDT240.0050.650.000.000.00-700.39%
MSFT230120P002450002020-11-06 4:14PM EDT245.0054.450.000.000.00-200.10%
MSFT230120P002500002020-11-06 4:14PM EDT250.0057.700.000.000.00-1000.00%
MSFT230120P002550002020-11-09 11:34AM EDT255.0058.900.000.000.00-200.00%
MSFT230120P002600002020-10-28 12:22PM EDT260.0077.450.000.000.00--00.00%
MSFT230120P002700002020-11-09 11:47AM EDT270.0070.850.000.000.00-1700.00%
MSFT230120P002900002020-10-06 12:44PM EDT290.00100.000.000.000.00-220.00%
MSFT230120P003000002020-11-06 3:51PM EDT300.0094.000.000.000.00-200.00%
MSFT230120P003100002020-11-10 11:15AM EDT310.00108.750.000.000.00-100.00%
MSFT230120P003150002020-11-09 11:53AM EDT315.00105.750.000.000.00-100.00%
MSFT230120P003200002020-11-06 3:52PM EDT320.00111.100.000.000.00-9700.00%
MSFT230120P003300002020-11-06 3:37PM EDT330.00118.500.000.000.00-200.00%