UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.42-1.98 (-0.80%)
At close: 04:00PM EST
245.00 -0.42 (-0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317C001100002022-12-02 2:20PM EST110.00144.51135.70137.700.00-120789.62%
MSFT230317C001150002022-10-27 9:15AM EST115.00115.45132.50134.650.00-10103.71%
MSFT230317C001200002022-10-17 9:55AM EST120.00117.64121.05123.050.00-83720.00%
MSFT230317C001250002022-08-11 12:20PM EST125.00164.95140.05143.050.00-2573180.16%
MSFT230317C001300002022-11-02 2:49PM EST130.0093.36125.20126.950.00-182129.48%
MSFT230317C001350002022-12-02 12:11PM EST135.00119.98110.85113.050.00-29871.77%
MSFT230317C001400002022-11-14 2:47PM EST140.00104.50105.85108.150.00-128468.48%
MSFT230317C001450002022-10-25 10:50AM EST145.00107.30103.10105.500.00-2114680.79%
MSFT230317C001500002022-12-08 11:13AM EST150.0098.4596.3598.350.00-124764.11%
MSFT230317C001550002022-11-30 2:22PM EST155.0097.0791.3593.400.00-325160.74%
MSFT230317C001600002022-12-08 1:47PM EST160.0090.7086.7588.900.00-57460.25%
MSFT230317C001650002022-10-10 2:44PM EST165.0070.2362.8064.900.00-13780.00%
MSFT230317C001700002022-11-25 10:09AM EST170.0080.3177.3079.500.00-11,74056.49%
MSFT230317C001750002022-12-07 2:01PM EST175.0072.6771.5074.700.00-213151.47%
MSFT230317C001800002022-12-09 9:48AM EST180.0069.1567.3569.55-2.30-3.22%110454.76%
MSFT230317C001850002022-11-28 10:26AM EST185.0061.5563.3064.750.00-231351.99%
MSFT230317C001900002022-12-08 1:43PM EST190.0062.3957.6060.100.00-317849.74%
MSFT230317C001950002022-12-08 3:01PM EST195.0055.9554.5056.000.00-59149.28%
MSFT230317C002000002022-12-09 3:47PM EST200.0051.7249.6051.55-0.58-1.11%243847.36%
MSFT230317C002050002022-12-09 10:59AM EST205.0048.0345.4547.15-2.17-4.32%215045.43%
MSFT230317C002100002022-12-09 2:33PM EST210.0043.5141.9043.90-0.89-2.00%1523246.41%
MSFT230317C002150002022-12-08 12:48PM EST215.0039.8537.4038.750.00-1031442.08%
MSFT230317C002200002022-12-09 3:47PM EST220.0034.9433.8535.45+1.49+4.45%31,26942.22%
MSFT230317C002250002022-12-09 3:50PM EST225.0031.0030.0031.75-1.00-3.12%161,01341.01%
MSFT230317C002300002022-12-09 11:27AM EST230.0027.4526.6527.30-0.65-2.31%271,30737.88%
MSFT230317C002350002022-12-09 11:08AM EST235.0025.5523.4524.35+1.95+8.26%161,66837.68%
MSFT230317C002400002022-12-09 11:26AM EST240.0021.4820.4520.75-0.22-1.01%313,98135.74%
MSFT230317C002450002022-12-09 3:57PM EST245.0017.7017.5517.85-0.97-5.20%192,19134.84%
MSFT230317C002500002022-12-09 3:57PM EST250.0015.0014.9015.10-1.10-6.83%61011,16933.81%
MSFT230317C002550002022-12-09 3:57PM EST255.0012.6012.5012.75-1.35-9.68%1503,23933.13%
MSFT230317C002600002022-12-09 3:59PM EST260.0010.4510.3010.60-0.77-6.86%2965,50132.39%
MSFT230317C002650002022-12-09 2:17PM EST265.009.158.308.75-0.30-3.17%173,61231.80%
MSFT230317C002700002022-12-09 3:51PM EST270.007.096.657.10-0.68-8.75%544,26831.16%
MSFT230317C002750002022-12-09 11:53AM EST275.006.195.505.70-0.12-1.90%514,03230.59%
MSFT230317C002800002022-12-09 12:22PM EST280.004.864.254.55-0.19-3.76%1683,60630.16%
MSFT230317C002850002022-12-09 2:10PM EST285.003.753.453.60-0.50-11.76%1283,90829.78%
MSFT230317C002900002022-12-09 3:45PM EST290.002.952.642.85-0.12-3.91%1544,20429.54%
MSFT230317C002950002022-12-09 2:07PM EST295.002.302.072.24-0.16-6.50%172,51929.33%
MSFT230317C003000002022-12-09 1:45PM EST300.001.841.671.86-0.10-5.15%556,26129.62%
MSFT230317C003050002022-12-09 2:05PM EST305.001.381.291.49-0.20-12.66%381,84629.65%
MSFT230317C003100002022-12-09 3:20PM EST310.001.151.001.19-0.11-8.73%61,72529.69%
MSFT230317C003150002022-12-09 3:13PM EST315.000.910.790.95-0.03-3.19%71,99529.75%
MSFT230317C003200002022-12-09 10:56AM EST320.000.720.610.76-0.05-6.49%8094,49529.83%
MSFT230317C003250002022-12-09 11:44AM EST325.000.570.510.65-0.02-3.39%51,67530.30%
MSFT230317C003300002022-12-09 10:24AM EST330.000.430.410.55-0.05-10.42%284,14030.69%
MSFT230317C003350002022-12-09 1:21PM EST335.000.360.330.46-0.03-7.69%1613,83330.98%
MSFT230317C003400002022-12-09 2:34PM EST340.000.320.270.40-0.02-5.88%843,10131.47%
MSFT230317C003450002022-12-09 2:34PM EST345.000.260.220.28+0.02+8.33%402,66730.91%
MSFT230317C003500002022-12-08 10:07AM EST350.000.210.170.220.00-42,30930.93%
MSFT230317C003550002022-12-01 11:04AM EST355.000.250.160.180.00-21,78131.15%
MSFT230317C003600002022-12-06 3:41PM EST360.000.130.100.220.00-283,97033.01%
MSFT230317C003650002022-12-01 2:01PM EST365.000.170.090.130.00-173,18631.79%
MSFT230317C003700002022-12-07 10:06AM EST370.000.070.060.110.00-101,74132.08%
MSFT230317C003750002022-12-08 3:11PM EST375.000.050.060.090.00-31,67532.23%
MSFT230317C003800002022-11-29 10:29AM EST380.000.080.050.080.00-582032.72%
MSFT230317C003850002022-12-09 9:30AM EST385.000.070.040.15+0.03+75.00%567136.04%
MSFT230317C003900002022-12-01 2:39PM EST390.000.080.000.060.00-13,85433.30%
MSFT230317C003950002022-12-08 11:49AM EST395.000.040.030.130.00-562337.11%
MSFT230317C004000002022-12-01 3:56PM EST400.000.030.020.040.00-441,17533.59%
MSFT230317C004050002022-12-09 1:24PM EST405.000.020.010.12-0.03-60.00%11,90938.48%
MSFT230317C004100002022-11-28 9:43AM EST410.000.020.010.040.00-2751,83934.96%
MSFT230317C004150002022-11-14 2:09PM EST415.000.030.000.040.00-5080835.74%
MSFT230317C004200002022-11-23 10:12AM EST420.000.020.010.100.00-51,52740.04%
MSFT230317C004250002022-12-05 10:38AM EST425.000.010.010.030.00-575636.33%
MSFT230317C004300002022-12-06 11:42AM EST430.000.010.010.120.00-596742.38%
MSFT230317C004350002022-11-18 1:08PM EST435.000.030.000.030.00-11,32537.50%
MSFT230317C004400002022-12-01 10:54AM EST440.000.010.010.120.00-566743.85%
MSFT230317C004500002022-12-01 10:54AM EST450.000.010.010.040.00-53,08040.63%
MSFT230317C004600002022-10-25 9:41AM EST460.000.040.000.110.00-20033446.29%
MSFT230317C004700002022-10-18 10:04AM EST470.000.060.000.040.00-5045743.16%
MSFT230317C004800002022-12-09 3:44PM EST480.000.010.000.04-0.01-50.00%4231544.34%
MSFT230317C004900002022-11-17 3:24PM EST490.000.020.000.040.00-169645.51%
MSFT230317C005000002022-11-14 3:03PM EST500.000.010.000.040.00-111,30046.68%
MSFT230317C005200002022-11-07 10:36AM EST520.000.010.000.020.00-21,93946.09%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317P001100002022-12-06 11:33AM EST110.000.060.040.160.00-12,54461.62%
MSFT230317P001150002022-12-02 1:09PM EST115.000.060.060.180.00-22,67459.67%
MSFT230317P001200002022-12-09 3:59PM EST120.000.110.090.21+0.03+37.50%101,49658.11%
MSFT230317P001250002022-12-09 3:59PM EST125.000.140.120.18+0.04+40.00%51,80855.08%
MSFT230317P001300002022-12-06 2:58PM EST130.000.170.150.260.00-140754.30%
MSFT230317P001350002022-12-09 11:02AM EST135.000.200.200.33-0.10-33.33%273753.17%
MSFT230317P001400002022-12-09 2:20PM EST140.000.250.250.30-0.02-7.41%176350.49%
MSFT230317P001450002022-12-08 12:43PM EST145.000.330.320.370.00-198649.81%
MSFT230317P001500002022-12-09 10:08AM EST150.000.410.410.47-0.06-12.77%11,20048.78%
MSFT230317P001550002022-12-07 1:45PM EST155.000.580.510.580.00-475347.58%
MSFT230317P001600002022-12-09 2:04PM EST160.000.630.640.78+0.01+1.61%386047.19%
MSFT230317P001650002022-12-09 10:24AM EST165.000.830.790.96+0.07+9.21%3086646.12%
MSFT230317P001700002022-12-09 3:17PM EST170.001.000.981.14+0.01+1.01%61,48544.76%
MSFT230317P001750002022-12-09 11:02AM EST175.001.121.211.39-0.07-5.88%373643.70%
MSFT230317P001800002022-12-09 2:11PM EST180.001.451.481.66-0.23-13.69%111,62642.49%
MSFT230317P001850002022-12-07 3:27PM EST185.002.061.822.000.00-231,46741.42%
MSFT230317P001900002022-12-09 3:55PM EST190.002.222.202.41+0.02+0.91%51,53740.39%
MSFT230317P001950002022-12-09 2:05PM EST195.002.592.682.89-0.02-0.77%202,15339.37%
MSFT230317P002000002022-12-09 3:53PM EST200.003.253.253.50+0.07+2.20%2678,88538.53%
MSFT230317P002050002022-12-09 3:59PM EST205.004.003.804.10+0.30+8.11%24,73237.31%
MSFT230317P002100002022-12-09 3:54PM EST210.004.724.704.90+0.45+10.54%353,17036.41%
MSFT230317P002150002022-12-09 3:59PM EST215.005.755.555.80+0.40+7.48%112,34735.43%
MSFT230317P002200002022-12-09 3:58PM EST220.006.806.656.90+0.30+4.62%505,55134.61%
MSFT230317P002250002022-12-09 3:56PM EST225.007.957.908.25+0.33+4.33%124,30333.98%
MSFT230317P002300002022-12-09 3:59PM EST230.009.459.359.70+0.35+3.85%1185,57533.15%
MSFT230317P002350002022-12-09 2:45PM EST235.0010.4710.9511.50-0.08-0.76%215,71032.63%
MSFT230317P002400002022-12-09 2:10PM EST240.0012.4112.8013.05+0.01+0.08%1798,70031.16%
MSFT230317P002450002022-12-09 3:40PM EST245.0014.4514.8515.20+0.10+0.70%1854,56130.44%
MSFT230317P002500002022-12-09 3:18PM EST250.0016.2017.2017.55-0.40-2.41%965,22329.62%
MSFT230317P002550002022-12-09 3:44PM EST255.0019.4119.7020.10+0.46+2.43%362,87428.69%
MSFT230317P002600002022-12-09 3:47PM EST260.0022.4522.6023.45+0.45+2.05%574,37428.85%
MSFT230317P002650002022-12-09 3:47PM EST265.0025.1525.3527.35+0.55+2.24%11,63429.72%
MSFT230317P002700002022-12-08 1:08PM EST270.0027.8528.3029.700.00-22,71026.60%
MSFT230317P002750002022-12-07 11:31AM EST275.0034.6031.7534.200.00-13,58527.94%
MSFT230317P002800002022-12-07 11:31AM EST280.0038.7535.6038.000.00-12,21727.07%
MSFT230317P002850002022-12-08 1:30PM EST285.0038.7039.9542.350.00-21,57927.26%
MSFT230317P002900002022-12-08 11:02AM EST290.0043.7744.5546.400.00-12,21225.88%
MSFT230317P002950002022-12-09 10:58AM EST295.0049.0549.6051.30+1.76+3.72%101,09627.30%
MSFT230317P003000002022-12-09 10:58AM EST300.0053.7653.8555.55+4.26+8.61%32,40525.35%
MSFT230317P003050002022-11-30 2:36PM EST305.0055.6058.7060.600.00-1026827.22%
MSFT230317P003100002022-12-08 11:47AM EST310.0062.3863.7065.400.00-326027.48%
MSFT230317P003150002022-11-16 1:36PM EST315.0072.5568.5570.600.00-526130.25%
MSFT230317P003200002022-12-07 11:06AM EST320.0074.1073.4575.600.00-2331.69%
MSFT230317P003250002022-11-16 3:25PM EST325.0083.9078.4580.400.00-7,041031.71%
MSFT230317P003300002022-12-07 3:09PM EST330.0084.5083.2585.300.00-852932.28%
MSFT230317P003350002022-11-11 10:00AM EST335.0092.9088.3090.35-3.03-3.16%4033.97%
MSFT230317P003400002022-11-17 3:14PM EST340.0099.6593.5095.400.00-29535.65%
MSFT230317P003450002022-12-07 3:17PM EST345.0099.9598.25100.350.00-551936.48%
MSFT230317P003500002022-12-01 11:52AM EST350.0097.05103.25105.500.00-1338.92%
MSFT230317P003550002022-11-23 12:53PM EST355.00109.60108.60110.600.00-1040.91%
MSFT230317P003600002022-11-18 3:44PM EST360.00117.84113.40115.300.00-1039.59%
MSFT230317P003650002022-09-07 1:31PM EST365.00105.80129.40130.850.00-9078.69%
MSFT230317P003700002022-10-24 11:14AM EST370.00123.93121.45123.800.00-200.00%
MSFT230317P003750002022-09-30 10:19AM EST375.00134.92137.20140.650.00-4078.50%
MSFT230317P003800002022-05-27 10:14AM EST380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-09-19 2:15PM EST385.00139.60148.75151.250.00-150084.42%
MSFT230317P003900002022-10-14 12:51PM EST390.00159.49142.15145.050.00-3043.14%
MSFT230317P003950002022-11-04 8:59AM EST395.00179.15139.40141.150.00-400.00%
MSFT230317P004000002022-10-18 2:31PM EST400.00161.73157.70159.700.00-4068.02%
MSFT230317P004050002022-11-02 2:26PM EST405.00183.06149.25151.200.00-300.00%
MSFT230317P004100002022-10-18 1:46PM EST410.00172.91167.75169.650.00-20070.40%
MSFT230317P004150002022-11-08 3:02PM EST415.00186.80167.10168.900.00-100.00%
MSFT230317P004200002022-11-18 3:50PM EST420.00178.40173.30175.750.00-1056.20%
MSFT230317P004250002022-11-10 11:35AM EST425.00185.75178.30180.800.00-1057.58%
MSFT230317P004300002022-10-14 11:09AM EST430.00200.29182.05185.050.00-6050.46%
MSFT230317P004350002022-11-11 11:16AM EST435.00192.40188.35190.750.00-1059.05%
MSFT230317P004400002022-10-26 10:15AM EST440.00203.72191.80193.800.00-200.00%
MSFT230317P004500002022-08-01 9:55AM EST450.00168.59185.55187.750.00-100.00%
MSFT230317P004600002022-04-26 8:47AM EST460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 2:21PM EST470.00210.35216.05217.900.00-400.00%
MSFT230317P004800002022-07-26 11:58AM EST480.00229.85203.70205.450.00-600.00%
MSFT230317P004900002022-10-13 10:18AM EST490.00260.30242.05245.100.00--060.74%
MSFT230317P005000002022-08-17 1:18PM EST500.00205.45255.40257.650.00-5076.37%
MSFT230317P005200002022-07-26 2:02PM EST520.00269.78242.65244.700.00-2600.00%