UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.82-0.09 (-0.03%)
At close: 4:00PM EDT
284.79 -0.04 (-0.01%)
After hours: 04:20PM 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%
MSFT230120C001100002021-06-07 1:49PM EDT110.00143.75157.40158.200.00-1920.00%
MSFT230120C001150002021-06-21 1:25PM EDT115.00147.94152.25153.000.00-1360.00%
MSFT230120C001200002020-11-10 2:02PM EDT120.0096.250.000.000.00-800.00%
MSFT230120C001250002021-05-18 3:48PM EDT125.00121.00136.60137.600.00-1530.00%
MSFT230120C001300002021-06-16 3:03PM EDT130.00130.50137.80138.600.00-1760.00%
MSFT230120C001350002021-04-28 10:53AM EDT135.00120.90114.50119.500.00-4280.00%
MSFT230120C001400002021-06-17 11:29AM EDT140.00127.26128.70129.400.00-11000.00%
MSFT230120C001450002021-06-18 3:05PM EDT145.00117.79124.15124.850.00-2500.00%
MSFT230120C001500002021-06-22 10:31AM EDT150.00116.81119.35120.150.00-54130.00%
MSFT230120C001550002021-06-04 10:09AM EDT155.0098.65114.55115.300.00-1530.00%
MSFT230120C001600002021-06-24 10:58AM EDT160.00110.15110.10110.85+1.45+1.33%21,2170.00%
MSFT230120C001650002021-06-16 1:55PM EDT165.0098.19105.70106.450.00-2450.00%
MSFT230120C001700002021-06-21 10:11AM EDT170.00100.50101.15101.950.00-103970.00%
MSFT230120C001750002021-06-22 10:51AM EDT175.0094.1696.6097.400.00-21410.00%
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%
MSFT230120C001900002021-06-24 11:31AM EDT190.0084.5084.2585.10+1.20+1.44%42220.00%
MSFT230120C001950002021-06-17 11:48AM EDT195.0079.2580.0580.850.00-11240.00%
MSFT230120C002000002021-06-24 9:43AM EDT200.0075.8476.0076.85+1.24+1.66%61,5860.00%
MSFT230120C002050002021-06-23 12:30PM EDT205.0070.4072.1072.850.00-24820.00%
MSFT230120C002100002021-06-24 10:08AM EDT210.0068.5068.5569.65+1.74+2.61%21,5520.00%
MSFT230120C002150002020-11-10 4:47PM EDT215.0035.900.000.000.00-5400.00%
MSFT230120C002200002021-06-24 9:55AM EDT220.0061.2061.1061.95+1.15+1.92%52,9690.00%
MSFT230120C002250002021-06-24 10:01AM EDT225.0057.3757.2058.00+0.82+1.45%22,1750.00%
MSFT230120C002300002021-06-23 1:06PM EDT230.0052.5954.2555.600.00-2872,46310.88%
MSFT230120C002350002021-06-22 3:10PM EDT235.0050.3650.5551.45+0.59+1.19%11,17511.93%
MSFT230120C002400002021-06-23 11:33AM EDT240.0047.2147.5548.35+1.11+2.41%21,40213.83%
MSFT230120C002450002021-06-24 11:23AM EDT245.0044.7844.7546.40+0.88+2.00%214,06816.15%
MSFT230120C002500002021-06-24 12:07PM EDT250.0042.5041.9042.55+1.50+3.66%62,58215.97%
MSFT230120C002550002021-06-24 11:46AM EDT255.0038.7039.0039.70+0.70+1.84%681,79516.56%
MSFT230120C002600002021-06-24 12:01PM EDT260.0036.9035.7537.05+1.27+3.56%451,84317.09%
MSFT230120C002650002021-06-24 11:52AM EDT265.0033.8033.2535.75+0.68+2.05%1456618.51%
MSFT230120C002700002021-06-24 10:44AM EDT270.0031.7031.3532.10+1.21+3.97%361,74317.87%
MSFT230120C002750002021-06-24 11:24AM EDT275.0029.3028.3530.15+0.65+2.27%1445418.43%
MSFT230120C002800002021-06-23 2:49PM EDT280.0026.4026.1028.050.00-2881,44418.74%
MSFT230120C002850002021-06-22 3:23PM EDT285.0024.7524.8025.600.00-734118.66%
MSFT230120C002900002021-06-24 10:02AM EDT290.0022.9523.0523.40+0.52+2.32%261618.66%
MSFT230120C003000002020-11-10 4:19PM EDT300.0013.600.000.000.00-1200.78%
MSFT230120C003050002021-06-22 10:41AM EDT305.0018.5517.7518.50+0.95+5.40%3216119.25%
MSFT230120C003100002021-06-24 12:23PM EDT310.0016.9016.3516.85+0.87+5.43%1847019.25%
MSFT230120C003150002021-06-21 9:57AM EDT315.0013.8715.1515.750.00-924919.57%
MSFT230120C003200002021-06-23 10:20AM EDT320.0013.9814.0014.55+0.33+2.42%23,75519.73%
MSFT230120C003250002021-06-24 10:38AM EDT325.0013.1012.6013.05+0.53+4.22%2627319.58%
MSFT230120C003300002021-06-24 10:44AM EDT330.0011.9511.2012.20+0.43+3.73%101,88119.86%
MSFT230120C003350002021-06-22 2:38PM EDT335.0010.7010.8511.200.00-198719.96%
MSFT230120C003400002021-06-22 3:38PM EDT340.009.959.8010.250.00-636720.03%
MSFT230120C003450002021-06-22 9:31AM EDT345.008.638.909.350.00-2018120.07%
MSFT230120C003550002021-06-18 2:17PM EDT355.007.957.457.90+0.60+8.16%205120.29%
MSFT230120C003600002021-06-17 10:03AM EDT360.006.256.857.250.00-426520.38%
MSFT230120C003700002021-06-24 10:07AM EDT370.006.205.756.20+0.20+3.33%322,94020.66%
MSFT230120C003750002021-06-18 9:38AM EDT375.005.195.305.800.00-22420.87%
MSFT230120C003800002021-06-21 12:50PM EDT380.004.904.905.350.00-126520.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120P001050002021-06-24 10:09AM EDT105.001.311.281.40-0.09-6.43%41,73946.16%
MSFT230120P001100002021-06-23 3:37PM EDT110.001.501.421.54-0.05-3.23%41,49744.97%
MSFT230120P001150002021-06-18 9:30AM EDT115.001.801.591.730.00-261344.04%
MSFT230120P001200002021-06-02 10:00AM EDT120.002.251.801.930.00-160843.12%
MSFT230120P001250002020-11-10 2:31PM EDT125.006.500.000.000.00-10012.50%
MSFT230120P001300002021-06-21 3:33PM EDT130.002.272.182.370.00-201,22441.30%
MSFT230120P001350002021-06-22 3:16PM EDT135.002.602.432.620.00-141140.44%
MSFT230120P001400002021-06-16 9:42AM EDT140.003.152.412.890.00-671139.61%
MSFT230120P001450002021-06-17 1:16PM EDT145.003.453.003.200.00-169538.85%
MSFT230120P001500002021-06-24 10:33AM EDT150.003.413.353.50-0.19-5.28%123,12838.02%
MSFT230120P001550002021-06-09 9:57AM EDT155.004.183.653.900.00-11,01637.40%
MSFT230120P001600002020-11-10 3:40PM EDT160.0015.840.000.000.00-18012.50%
MSFT230120P001650002021-06-22 10:33AM EDT165.005.054.604.850.00-1054236.30%
MSFT230120P001700002021-06-18 3:59PM EDT170.005.895.055.350.00-22,79635.71%
MSFT230120P001750002021-06-23 3:03PM EDT175.006.155.556.000.00-7142,09935.32%
MSFT230120P001800002021-06-22 11:51AM EDT180.006.756.206.650.00-12,71734.84%
MSFT230120P001850002021-06-21 1:49PM EDT185.007.907.007.400.00-31,49534.46%
MSFT230120P001900002021-06-23 3:20PM EDT190.008.307.808.500.00-791,92734.50%
MSFT230120P001950002020-11-09 11:41AM EDT195.0026.020.000.000.00-2106.25%
MSFT230120P002000002020-11-10 2:39PM EDT200.0032.680.000.000.00-106.25%
MSFT230120P002050002021-06-23 3:03PM EDT205.0011.3010.7511.200.00-181,09533.18%
MSFT230120P002100002021-06-23 11:54AM EDT210.0012.4010.3512.550.00-113,18233.13%
MSFT230120P002150002021-06-18 10:41AM EDT215.0013.8013.0013.550.00-11,36032.59%
MSFT230120P002200002021-06-23 11:48AM EDT220.0015.2214.3014.900.00-63,31932.36%
MSFT230120P002250002021-06-23 1:43PM EDT225.0016.6015.8016.400.00-21,72532.20%
MSFT230120P002300002020-11-05 4:58PM EDT230.0044.000.000.000.00-203.13%
MSFT230120P002350002021-06-24 9:30AM EDT235.0019.7019.1019.70-0.40-1.99%1096031.91%
MSFT230120P002400002021-06-24 11:56AM EDT240.0021.2520.8021.45-0.66-3.01%7613,47331.72%
MSFT230120P002450002021-06-22 1:35PM EDT245.0024.1522.8023.450.00-148031.68%
MSFT230120P002500002020-11-06 4:14PM EDT250.0057.700.000.000.00-1003.13%
MSFT230120P002550002021-06-24 11:17AM EDT255.0027.2027.0027.50-1.34-4.70%430431.38%
MSFT230120P002600002021-06-24 11:25AM EDT260.0029.5429.1529.85-1.00-3.27%1061,54431.38%
MSFT230120P002700002020-11-09 11:47AM EDT270.0070.850.000.000.00-1700.78%
MSFT230120P002900002020-10-06 12:44PM EDT290.00100.000.000.000.00-220.00%
MSFT230120P003000002021-06-21 11:24AM EDT300.0055.9151.8052.500.00-552731.67%
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%
MSFT230120P003200002021-06-17 1:29PM EDT320.0072.0164.1066.750.00-853632.44%
MSFT230120P003300002021-06-21 11:24AM EDT330.0077.9474.1575.000.00-295333.35%