UK markets close in 5 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.13-1.03 (-0.33%)
At close: 4:00PM EDT
309.72 +1.59 (+0.52%)
Pre-market: 05:46AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317C001100002021-09-15 3:46PM EDT110.00196.00192.00197.000.00-31120.00%
MSFT230317C001150002021-08-18 3:35PM EDT115.00177.84183.00188.000.00-230.00%
MSFT230317C001200002021-08-25 5:32PM EDT120.00169.71178.00182.500.00-2120.00%
MSFT230317C001250002021-08-25 5:32PM EDT125.00127.00173.00178.000.00-130.00%
MSFT230317C001300002021-09-14 12:45PM EDT130.00172.26172.50177.500.00-1240.00%
MSFT230317C001350002021-08-25 5:32PM EDT135.00150.35163.50168.500.00-1350.00%
MSFT230317C001400002021-09-28 3:54PM EDT140.00146.500.000.000.00-100.00%
MSFT230317C001450002021-08-25 5:32PM EDT145.00144.85154.00159.000.00-2240.00%
MSFT230317C001500002021-10-19 9:52AM EDT150.00160.520.000.000.00-200.00%
MSFT230317C001550002021-08-18 10:44AM EDT155.00140.37145.50150.000.00-2450.00%
MSFT230317C001600002021-08-31 3:23PM EDT160.00148.50130.50135.000.00-1520.00%
MSFT230317C001650002021-08-31 11:00AM EDT165.00140.65126.00130.000.00-4410.00%
MSFT230317C001700002021-09-28 10:33AM EDT170.00120.530.000.000.00-100.00%
MSFT230317C001750002021-10-20 9:39AM EDT175.00135.050.000.000.00-200.00%
MSFT230317C001800002021-10-20 9:39AM EDT180.00130.500.000.000.00-200.00%
MSFT230317C001850002021-10-22 11:15AM EDT185.00128.000.000.000.00-100.00%
MSFT230317C001900002021-10-22 12:00PM EDT190.00123.000.000.000.00-200.00%
MSFT230317C001950002021-10-20 3:26PM EDT195.00118.200.000.000.00-100.00%
MSFT230317C002000002021-10-22 12:48PM EDT200.00115.250.000.000.00-200.00%
MSFT230317C002050002021-09-28 9:34AM EDT205.0092.000.000.000.00-100.00%
MSFT230317C002100002021-10-18 1:19PM EDT210.00104.430.000.000.00-200.00%
MSFT230317C002150002021-10-21 3:47PM EDT215.00103.570.000.000.00-2600.00%
MSFT230317C002200002021-10-21 10:52AM EDT220.0097.950.000.000.00-500.00%
MSFT230317C002250002021-10-21 3:47PM EDT225.0095.300.000.000.00-2500.00%
MSFT230317C002300002021-10-19 2:01PM EDT230.0089.820.000.000.00-200.00%
MSFT230317C002350002021-10-21 3:10PM EDT235.0085.930.000.000.00-200.00%
MSFT230317C002400002021-10-21 3:54PM EDT240.0083.000.000.000.00-700.00%
MSFT230317C002450002021-10-20 3:55PM EDT245.0076.450.000.000.00-200.00%
MSFT230317C002500002021-10-21 11:15AM EDT250.0074.580.000.000.00-400.00%
MSFT230317C002550002021-10-25 12:56PM EDT255.0069.400.000.000.00-1200.00%
MSFT230317C002600002021-10-21 11:15AM EDT260.0067.430.000.000.00-400.00%
MSFT230317C002650002021-10-21 3:52PM EDT265.0064.710.000.000.00-1000.00%
MSFT230317C002700002021-10-18 1:15PM EDT270.0058.810.000.000.00-600.00%
MSFT230317C002750002021-10-21 12:47PM EDT275.0057.000.000.000.00-200.00%
MSFT230317C002800002021-10-22 12:30PM EDT280.0053.800.000.000.00-100.00%
MSFT230317C002850002021-10-19 10:07AM EDT285.0050.740.000.000.00-100.00%
MSFT230317C002900002021-10-22 9:45AM EDT290.0048.150.000.000.00-100.00%
MSFT230317C002950002021-10-25 12:11PM EDT295.0045.000.000.000.00-100.00%
MSFT230317C003000002021-10-25 3:19PM EDT300.0042.800.000.000.00-1200.00%
MSFT230317C003050002021-10-25 10:50AM EDT305.0039.260.000.000.00-100.00%
MSFT230317C003100002021-10-25 12:44PM EDT310.0037.700.000.000.00-300.10%
MSFT230317C003150002021-10-25 11:44AM EDT315.0034.350.000.000.00-100.39%
MSFT230317C003200002021-10-25 10:56AM EDT320.0032.500.000.000.00-100.78%
MSFT230317C003250002021-10-25 2:51PM EDT325.0030.500.000.000.00-100.78%
MSFT230317C003300002021-10-20 11:13AM EDT330.0027.240.000.000.00-10001.56%
MSFT230317C003350002021-10-25 12:13PM EDT335.0026.400.000.000.00-101.56%
MSFT230317C003400002021-10-21 10:52AM EDT340.0024.540.000.000.00-1001.56%
MSFT230317C003450002021-10-25 1:02PM EDT345.0022.530.000.000.00-9401.56%
MSFT230317C003500002021-10-25 3:48PM EDT350.0021.150.000.000.00-103.13%
MSFT230317C003550002021-10-25 10:31AM EDT355.0019.360.000.000.00-103.13%
MSFT230317C003600002021-10-22 10:23AM EDT360.0018.300.000.000.00-103.13%
MSFT230317C003650002021-10-18 10:07AM EDT365.0015.500.000.000.00-103.13%
MSFT230317C003700002021-10-18 1:15PM EDT370.0015.100.000.000.00-103.13%
MSFT230317C003750002021-10-19 9:55AM EDT375.0014.240.000.000.00-103.13%
MSFT230317C003800002021-10-11 10:02AM EDT380.0010.900.000.000.00-403.13%
MSFT230317C003850002021-10-25 3:16PM EDT385.0012.100.000.000.00-803.13%
MSFT230317C003900002021-10-18 1:18PM EDT390.0011.120.000.000.00-203.13%
MSFT230317C003950002021-10-06 3:04PM EDT395.007.550.000.000.00-503.13%
MSFT230317C004000002021-10-25 3:17PM EDT400.009.450.000.000.00-403.13%
MSFT230317C004050002021-10-25 1:02PM EDT405.008.420.000.000.00-9406.25%
MSFT230317C004100002021-10-19 1:38PM EDT410.007.650.000.000.00-206.25%
MSFT230317C004150002021-10-06 2:58PM EDT415.005.500.000.000.00-206.25%
MSFT230317C004200002021-09-01 1:16PM EDT420.006.652.507.500.00-2014024.50%
MSFT230317C004250002021-09-30 9:58AM EDT425.004.500.000.000.00-106.25%
MSFT230317C004300002021-10-19 2:03PM EDT430.005.750.000.000.00-106.25%
MSFT230317C004350002021-10-25 11:06AM EDT435.005.000.000.000.00-206.25%
MSFT230317C004400002021-10-21 3:23PM EDT440.005.150.000.000.00-606.25%
MSFT230317C004500002021-10-25 3:54PM EDT450.004.150.000.000.00-1,32006.25%
MSFT230317C004600002021-10-25 12:27PM EDT460.003.750.000.000.00-106.25%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317P001100002021-10-25 3:33PM EDT110.001.300.000.000.00-15012.50%
MSFT230317P001150002021-10-25 10:58AM EDT115.001.350.000.000.00-2012.50%
MSFT230317P001200002021-10-25 2:30PM EDT120.001.490.000.000.00-493012.50%
MSFT230317P001250002021-10-19 3:00PM EDT125.001.830.000.000.00-278012.50%
MSFT230317P001300002021-10-20 10:37AM EDT130.001.990.000.000.00-3012.50%
MSFT230317P001350002021-10-19 12:40PM EDT135.002.220.000.000.00-3012.50%
MSFT230317P001400002021-10-12 12:29PM EDT140.003.000.000.000.00-38012.50%
MSFT230317P001450002021-10-19 2:11PM EDT145.002.740.000.000.00-6012.50%
MSFT230317P001500002021-10-20 10:07AM EDT150.003.000.000.000.00-2012.50%
MSFT230317P001550002021-08-25 5:33PM EDT155.003.401.506.500.00-41147.85%
MSFT230317P001600002021-10-12 3:47PM EDT160.002.500.000.000.00-18012.50%
MSFT230317P001650002021-10-12 12:09PM EDT165.004.750.000.000.00-2012.50%
MSFT230317P001700002021-10-18 10:35AM EDT170.005.220.000.000.00-48012.50%
MSFT230317P001750002021-10-19 1:37PM EDT175.004.600.000.000.00-2012.50%
MSFT230317P001800002021-10-14 9:47AM EDT180.006.000.000.000.00-1006.25%
MSFT230317P001850002021-10-04 3:07PM EDT185.008.300.000.000.00-7006.25%
MSFT230317P001900002021-10-04 3:07PM EDT190.009.100.000.000.00-6606.25%
MSFT230317P001950002021-10-25 9:30AM EDT195.006.460.000.000.00-106.25%
MSFT230317P002000002021-10-25 11:13AM EDT200.007.050.000.000.00-206.25%
MSFT230317P002050002021-10-18 1:02PM EDT205.008.000.000.000.00-9506.25%
MSFT230317P002100002021-10-18 12:03PM EDT210.008.650.000.000.00-206.25%
MSFT230317P002150002021-10-25 11:27AM EDT215.009.200.000.000.00-406.25%
MSFT230317P002200002021-10-21 3:45PM EDT220.009.750.000.000.00-106.25%
MSFT230317P002250002021-10-14 1:13PM EDT225.0011.850.000.000.00-10106.25%
MSFT230317P002300002021-10-20 1:32PM EDT230.0012.240.000.000.00-1006.25%
MSFT230317P002350002021-10-18 12:03PM EDT235.0013.100.000.000.00-406.25%
MSFT230317P002400002021-10-25 11:12AM EDT240.0013.650.000.000.00-203.13%
MSFT230317P002450002021-10-18 12:04PM EDT245.0015.400.000.000.00-203.13%
MSFT230317P002500002021-10-20 1:32PM EDT250.0016.610.000.000.00-11003.13%
MSFT230317P002550002021-10-19 10:16AM EDT255.0017.440.000.000.00-5003.13%
MSFT230317P002600002021-10-14 1:13PM EDT260.0020.360.000.000.00-10003.13%
MSFT230317P002650002021-10-20 11:27AM EDT265.0022.700.000.000.00-10303.13%
MSFT230317P002700002021-10-14 11:04AM EDT270.0024.960.000.000.00-503.13%
MSFT230317P002750002021-10-21 10:03AM EDT275.0022.950.000.000.00-101.56%
MSFT230317P002800002021-10-11 10:11AM EDT280.0030.300.000.000.00-101.56%
MSFT230317P002850002021-10-25 1:02PM EDT285.0027.370.000.000.00-9401.56%
MSFT230317P002900002021-10-18 2:12PM EDT290.0030.500.000.000.00-501.56%
MSFT230317P002950002021-10-19 1:36PM EDT295.0034.350.000.000.00-200.78%
MSFT230317P003000002021-10-20 11:50AM EDT300.0033.140.000.000.00-500.39%
MSFT230317P003050002021-10-21 12:58PM EDT305.0035.850.000.000.00-200.20%
MSFT230317P003100002021-10-14 3:09PM EDT310.0041.950.000.000.00-100.00%
MSFT230317P003150002021-09-21 12:28PM EDT315.0049.7539.4543.200.00-82827.19%
MSFT230317P003200002021-10-15 10:29AM EDT320.0048.210.000.000.00-300.00%
MSFT230317P003250002021-08-25 5:33PM EDT325.0058.0050.2554.500.00-21930.78%
MSFT230317P003300002021-10-14 3:42PM EDT330.0053.530.000.000.00-11200.00%
MSFT230317P003350002021-10-25 3:54PM EDT335.0051.500.000.000.00-200.00%
MSFT230317P003400002021-10-15 11:09AM EDT340.0059.710.000.000.00-400.00%
MSFT230317P003450002021-10-25 1:02PM EDT345.0058.840.000.000.00-9400.00%
MSFT230317P003500002021-10-19 11:27AM EDT350.0062.910.000.000.00-7600.00%
MSFT230317P003550002021-10-07 9:30AM EDT355.0076.040.000.000.00-600.00%
MSFT230317P003600002021-10-04 1:12PM EDT360.0090.100.000.000.00-200.00%
MSFT230317P003650002021-10-18 10:39AM EDT365.0076.000.000.000.00-100.00%
MSFT230317P003700002021-10-15 10:29AM EDT370.0082.750.000.000.00-200.00%
MSFT230317P003750002021-09-30 10:24AM EDT375.0098.500.000.000.00-400.00%
MSFT230317P003800002021-10-06 1:34PM EDT380.0099.480.000.000.00-200.00%
MSFT230317P003850002021-10-14 1:57PM EDT385.0094.670.000.000.00-100.00%
MSFT230317P003900002021-10-13 9:30AM EDT390.00104.040.000.000.00-200.00%
MSFT230317P003950002021-09-27 2:59PM EDT395.00109.270.000.000.00-2700.00%
MSFT230317P004000002021-10-19 11:27AM EDT400.00101.000.000.000.00-3800.00%
MSFT230317P004050002021-09-27 3:50PM EDT405.00116.830.000.000.00-2000.00%
MSFT230317P004100002021-09-27 11:45AM EDT410.00121.910.000.000.00-100.00%
MSFT230317P004150002021-08-30 3:03PM EDT415.00118.85129.50133.500.00-4340.02%
MSFT230317P004200002021-09-29 9:30AM EDT420.00139.070.000.000.00-200.00%
MSFT230317P004250002021-09-02 1:40PM EDT425.00129.35138.00143.000.00--041.05%
MSFT230317P004300002021-09-02 11:47AM EDT430.00133.75142.50147.500.00--041.36%
MSFT230317P004350002021-08-30 3:02PM EDT435.00136.65147.00152.000.00--241.64%
MSFT230317P004400002021-09-02 11:47AM EDT440.00142.85152.00157.000.00-4442.29%
MSFT230317P004500002021-10-18 2:09PM EDT450.00146.570.000.000.00-18100.00%