UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.52-6.50 (-2.55%)
As of 02:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217C001300002022-07-29 2:56PM EST130.00152.41157.85159.250.00--790279.75%
MSFT230217C001350002022-07-19 12:26PM EST135.00124.95152.65154.500.00--73268.39%
MSFT230217C001450002022-07-19 11:42AM EST145.00115.45142.85144.600.00--1247.66%
MSFT230217C001500002022-07-19 11:40AM EST150.00110.85138.60140.250.00--23240.28%
MSFT230217C001600002022-07-19 1:06PM EST160.00102.80128.30129.950.00--3220.33%
MSFT230217C001700002022-07-25 8:36AM EST170.0094.35119.50120.750.00--12206.10%
MSFT230217C001750002022-07-25 8:36AM EST175.0089.80114.70115.500.00--1197.63%
MSFT230217C002000002022-08-11 12:41PM EST200.0093.3491.6092.80+5.64+6.43%301164.86%
MSFT230217C002050002022-08-10 12:23PM EST205.0088.4087.0088.05+88.40--1158.42%
MSFT230217C002100002022-08-05 1:25PM EST210.0078.7881.3083.700.00--5151.17%
MSFT230217C002150002022-08-04 1:09PM EST215.0074.6578.3579.250.00--4147.47%
MSFT230217C002200002022-07-22 8:32AM EST220.0054.3073.9074.850.00--2141.90%
MSFT230217C002250002022-07-25 1:43PM EST225.0046.7569.7570.600.00--14136.93%
MSFT230217C002300002022-07-25 11:13AM EST230.0043.2565.4066.150.00--10131.47%
MSFT230217C002350002022-08-02 10:56AM EST235.0051.4561.3562.350.00-1010127.17%
MSFT230217C002400002022-08-11 11:12AM EST240.0058.1056.9558.35+6.50+12.60%218122.17%
MSFT230217C002450002022-08-08 10:16AM EST245.0050.5553.1054.150.00-211117.56%
MSFT230217C002500002022-08-10 9:17AM EST250.0050.0049.2050.25+6.85+15.87%5749113.17%
MSFT230217C002550002022-08-09 2:33PM EST255.0043.0045.4546.150.00-2258108.66%
MSFT230217C002600002022-08-05 1:17PM EST260.0038.8541.4042.600.00--11104.32%
MSFT230217C002650002022-08-09 9:48AM EST265.0034.8538.6039.400.00-4318101.67%
MSFT230217C002700002022-08-11 10:05AM EST270.0035.6735.3035.60+3.02+9.25%48697.64%
MSFT230217C002750002022-08-10 11:05AM EST275.0032.4731.5532.80+2.02+6.63%115594.07%
MSFT230217C002800002022-08-11 11:23AM EST280.0029.8528.9529.30+3.81+14.63%1120690.81%
MSFT230217C002850002022-08-10 2:55PM EST285.0027.0526.0526.50+3.05+12.71%9051487.81%
MSFT230217C002900002022-08-11 1:22PM EST290.0023.5923.3023.70+2.79+13.41%5674384.76%
MSFT230217C002950002022-08-11 1:14PM EST295.0021.0020.5021.05+2.85+15.70%2729981.58%
MSFT230217C003000002022-08-11 1:14PM EST300.0018.7018.0518.70+1.75+10.32%4181578.88%
MSFT230217C003050002022-08-11 1:04PM EST305.0016.6016.2016.50+2.25+15.68%6929776.81%
MSFT230217C003100002022-08-11 12:34PM EST310.0014.8013.9014.45+2.10+16.54%16116874.08%
MSFT230217C003150002022-08-11 1:03PM EST315.0012.6512.3512.65+1.65+15.00%4825672.31%
MSFT230217C003200002022-08-11 1:29PM EST320.0010.8510.7511.00+1.10+11.28%7499970.37%
MSFT230217C003250002022-08-11 8:36AM EST325.009.509.209.40+0.85+9.83%436268.23%
MSFT230217C003300002022-08-11 12:40PM EST330.008.357.908.10+1.10+15.17%1539866.54%
MSFT230217C003350002022-08-11 10:19AM EST335.006.606.706.95+0.40+6.45%940264.90%
MSFT230217C003400002022-08-11 12:25PM EST340.006.105.655.85+1.30+27.08%2045963.22%
MSFT230217C003450002022-08-11 11:51AM EST345.005.254.754.95+1.05+25.00%129861.79%
MSFT230217C003500002022-08-10 2:59PM EST350.004.304.004.20+0.55+14.67%183560.59%
MSFT230217C003600002022-08-11 10:32AM EST360.003.052.752.98+0.31+11.31%71,14958.29%
MSFT230217C003700002022-08-11 11:23AM EST370.002.161.962.12+0.11+5.37%437856.75%
MSFT230217C003800002022-08-09 1:28PM EST380.001.461.361.530.00-1320655.48%
MSFT230217C003900002022-08-11 12:30PM EST390.001.110.981.13-0.10-8.26%144854.76%
MSFT230217C004000002022-08-04 11:23AM EST400.000.860.710.840.00--354.22%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217P001300002022-08-11 8:57AM EST130.000.270.170.37-0.08-22.86%202565.43%
MSFT230217P001350002022-07-29 8:40AM EST135.000.430.220.430.00--163.67%
MSFT230217P001450002022-08-11 8:57AM EST145.000.440.360.57-0.14-24.14%202560.16%
MSFT230217P001500002022-08-05 10:27AM EST150.000.650.470.660.00--3958.64%
MSFT230217P001550002022-07-29 9:35AM EST155.000.760.560.780.00--356.98%
MSFT230217P001600002022-08-10 11:44AM EST160.000.690.680.90-0.28-28.87%2655.30%
MSFT230217P001650002022-08-10 11:43AM EST165.000.840.831.03-0.32-27.59%26553.64%
MSFT230217P001700002022-08-11 12:32PM EST170.001.050.981.18-0.27-20.45%2451.88%
MSFT230217P001750002022-07-29 9:44AM EST175.001.471.161.360.00--450.22%
MSFT230217P001800002022-08-01 1:49PM EST180.001.991.361.560.00--1549.24%
MSFT230217P001850002022-08-11 11:07AM EST185.001.561.591.78-0.26-14.29%1028847.39%
MSFT230217P001900002022-08-09 2:14PM EST190.002.311.912.010.00-157945.41%
MSFT230217P001950002022-08-11 12:33PM EST195.002.162.202.30-0.67-23.67%8174843.60%
MSFT230217P002000002022-08-11 12:21PM EST200.002.472.532.64-0.68-21.59%30736741.83%
MSFT230217P002050002022-08-11 12:34PM EST205.002.852.933.05-0.85-22.97%18031740.14%
MSFT230217P002100002022-08-11 12:31PM EST210.003.253.353.45-0.40-10.96%18119738.15%
MSFT230217P002150002022-08-11 9:31AM EST215.003.553.853.95-0.89-20.05%2245736.30%
MSFT230217P002200002022-08-11 12:31PM EST220.004.254.404.55-1.15-21.30%12217134.50%
MSFT230217P002250002022-08-11 12:31PM EST225.004.855.055.20-1.25-20.49%12226832.55%
MSFT230217P002300002022-08-11 12:33PM EST230.005.555.705.85-1.15-17.16%462,14930.26%
MSFT230217P002350002022-08-11 9:56AM EST235.006.206.506.70-1.35-17.88%5534728.16%
MSFT230217P002400002022-08-11 12:29PM EST240.007.107.357.55-1.40-16.47%2428225.61%
MSFT230217P002450002022-08-11 12:18PM EST245.008.058.358.55-2.05-20.30%3376122.90%
MSFT230217P002500002022-08-11 11:49AM EST250.009.239.409.60-1.57-14.54%2142419.62%
MSFT230217P002550002022-08-11 11:45AM EST255.0010.2610.6010.80-1.99-16.24%1799115.60%
MSFT230217P002600002022-08-11 11:05AM EST260.0011.5011.9512.15-2.20-16.06%474308.89%
MSFT230217P002650002022-08-11 12:24PM EST265.0012.8513.4013.60-3.17-19.79%421,5080.00%
MSFT230217P002700002022-08-11 12:24PM EST270.0014.4015.0015.20-3.55-19.78%215620.00%
MSFT230217P002750002022-08-11 12:28PM EST275.0016.1516.6016.90-3.25-16.75%197030.00%
MSFT230217P002800002022-08-11 1:03PM EST280.0018.3518.6518.90-3.65-16.59%203610.00%
MSFT230217P002850002022-08-11 1:12PM EST285.0020.6020.7020.95-3.60-14.88%181180.00%
MSFT230217P002900002022-08-11 1:08PM EST290.0022.7522.8023.55-2.70-10.61%19700.00%
MSFT230217P002950002022-08-11 11:26AM EST295.0024.8525.3025.60-3.50-12.35%260.00%
MSFT230217P003000002022-08-11 11:24AM EST300.0027.4527.9528.25-4.55-14.22%41720.00%
MSFT230217P003050002022-08-11 11:25AM EST305.0030.3030.6031.10-17.65-36.81%17150.00%
MSFT230217P003100002022-08-11 11:25AM EST310.0033.1533.5534.10-2.25-6.36%88170.00%
MSFT230217P003150002022-08-11 11:25AM EST315.0036.4036.4537.35-4.63-11.28%160.00%
MSFT230217P003200002022-07-19 11:33AM EST320.0064.6940.1540.650.00--10.00%
MSFT230217P003300002022-07-29 9:46AM EST330.0053.4547.0548.050.00--130.00%
MSFT230217P003350002022-08-03 11:01AM EST335.0056.8751.0552.400.00-120.00%
MSFT230217P003400002022-08-10 11:10AM EST340.0054.7555.3057.00+54.75--730.00%
MSFT230217P003500002022-07-28 11:46AM EST350.0076.0063.7565.600.00--10.00%
MSFT230217P003600002022-08-10 12:30PM EST360.0072.4073.0574.65+72.40--10.00%
MSFT230217P003900002022-07-19 11:33AM EST390.00132.18102.45105.250.00--00.00%