UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.97+0.14 (+0.05%)
As of 01:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317C001100002022-06-14 9:57AM EDT110.00134.75146.35149.000.00-217551.56%
MSFT230317C001150002022-06-30 9:37AM EDT115.00144.55141.95144.200.00-137953.13%
MSFT230317C001200002022-06-15 9:59AM EDT120.00131.90136.85139.500.00-236351.42%
MSFT230317C001250002022-07-01 10:25AM EDT125.00133.35132.40134.70-3.80-2.77%257251.65%
MSFT230317C001300002022-06-13 10:33AM EDT130.00121.15127.65130.150.00-48251.29%
MSFT230317C001350002022-06-13 10:11AM EDT135.00115.65122.85125.500.00-1310450.29%
MSFT230317C001400002022-06-13 10:12AM EDT140.00111.15118.20120.900.00-227355.21%
MSFT230317C001450002022-06-30 11:52AM EDT145.00115.95113.40116.300.00-214254.00%
MSFT230317C001500002022-06-13 10:13AM EDT150.00102.15108.80111.700.00-2019952.71%
MSFT230317C001550002022-06-10 9:44AM EDT155.00107.75104.60106.900.00-44550.76%
MSFT230317C001600002022-06-17 3:48PM EDT160.0094.6599.50101.700.00-15247.65%
MSFT230317C001650002022-06-09 11:07AM EDT165.00110.1095.5097.450.00-28047.33%
MSFT230317C001700002022-06-30 9:53AM EDT170.0091.9591.4093.20+1.30+1.43%151,77046.81%
MSFT230317C001750002022-06-21 1:13PM EDT175.0086.0586.3088.350.00-29644.71%
MSFT230317C001800002022-07-01 9:34AM EDT180.0082.9982.1584.30-8.06-8.85%18444.45%
MSFT230317C001850002022-06-24 9:49AM EDT185.0088.0078.4080.150.00-2024643.79%
MSFT230317C001900002022-06-28 12:13PM EDT190.0076.8374.3075.800.00-212542.62%
MSFT230317C001950002022-06-17 2:40PM EDT195.0066.4569.5571.550.00-13241.55%
MSFT230317C002000002022-06-29 10:44AM EDT200.0071.0066.0568.100.00-341241.79%
MSFT230317C002050002022-06-24 10:44AM EDT205.0069.9961.9063.750.00-96640.33%
MSFT230317C002100002022-06-24 9:30AM EDT210.0064.2558.3060.000.00-2222439.77%
MSFT230317C002150002022-06-29 9:44AM EDT215.0056.1054.2556.300.00-122639.13%
MSFT230317C002200002022-06-28 11:43AM EDT220.0054.2051.1052.500.00-11,18638.23%
MSFT230317C002250002022-06-28 12:38PM EDT225.0049.7547.2049.100.00-124237.77%
MSFT230317C002300002022-06-27 3:40PM EDT230.0050.2943.5545.150.00-155036.44%
MSFT230317C002350002022-06-29 11:39AM EDT235.0045.1040.9541.950.00-150435.98%
MSFT230317C002400002022-06-30 11:47AM EDT240.0039.7037.4038.650.00-251,19835.26%
MSFT230317C002450002022-06-30 10:37AM EDT245.0035.1434.5036.100.00-137535.31%
MSFT230317C002500002022-06-30 2:52PM EDT250.0032.9031.6532.900.00-10298734.42%
MSFT230317C002550002022-07-01 10:50AM EDT255.0029.6929.2030.40-0.81-2.66%334334.22%
MSFT230317C002600002022-07-01 12:51PM EDT260.0027.5026.8027.45-0.75-2.65%1296133.35%
MSFT230317C002650002022-07-01 1:09PM EDT265.0024.5324.2525.55-1.15-4.48%1651933.55%
MSFT230317C002700002022-06-30 10:26AM EDT270.0021.4722.0523.000.00-1011,39032.85%
MSFT230317C002750002022-06-30 3:31PM EDT275.0021.0719.7020.700.00-583232.29%
MSFT230317C002800002022-07-01 11:30AM EDT280.0018.3017.8018.55-1.50-7.58%51,00731.75%
MSFT230317C002850002022-06-30 1:26PM EDT285.0017.2115.9516.750.00-1485731.47%
MSFT230317C002900002022-07-01 11:01AM EDT290.0014.7014.2015.10-0.05-0.34%2073731.22%
MSFT230317C002950002022-06-30 3:15PM EDT295.0013.0012.6513.600.00-2971131.01%
MSFT230317C003000002022-06-30 2:44PM EDT300.0011.9511.2012.05-0.10-0.83%15,01230.59%
MSFT230317C003050002022-06-30 1:26PM EDT305.0011.009.8510.650.00-491,43830.21%
MSFT230317C003100002022-07-01 9:48AM EDT310.009.558.709.40-0.05-0.52%12,40029.89%
MSFT230317C003150002022-06-30 10:06AM EDT315.007.587.608.500.00-11,37129.91%
MSFT230317C003200002022-06-30 10:14AM EDT320.006.956.657.50+0.13+1.91%13,47029.67%
MSFT230317C003250002022-06-29 3:05PM EDT325.006.905.806.550.00-281,15629.35%
MSFT230317C003300002022-07-01 1:11PM EDT330.005.365.105.70-0.39-6.78%21,40829.05%
MSFT230317C003350002022-06-30 12:37PM EDT335.005.104.455.100.00-3311,58629.06%
MSFT230317C003400002022-07-01 9:30AM EDT340.004.253.904.45+0.05+1.19%22,57928.85%
MSFT230317C003450002022-06-30 12:50PM EDT345.003.903.304.000.00-312,67028.92%
MSFT230317C003500002022-07-01 9:47AM EDT350.003.302.853.40-0.10-2.94%12,23028.55%
MSFT230317C003550002022-06-30 2:24PM EDT355.003.002.333.000.00-11,52028.50%
MSFT230317C003600002022-06-30 3:49PM EDT360.002.402.222.590.00-8253,10228.31%
MSFT230317C003650002022-06-28 11:22AM EDT365.002.251.872.330.00-311,19228.42%
MSFT230317C003700002022-06-30 9:56AM EDT370.001.841.612.030.00-6098828.32%
MSFT230317C003750002022-06-28 2:32PM EDT375.001.671.391.810.00-11,01628.38%
MSFT230317C003800002022-06-24 9:30AM EDT380.001.851.201.680.00-1359928.66%
MSFT230317C003850002022-07-01 12:59PM EDT385.001.201.071.38+0.17+16.50%253628.25%
MSFT230317C003900002022-06-27 11:49AM EDT390.001.560.701.440.00-13,85129.18%
MSFT230317C003950002022-06-21 9:47AM EDT395.000.770.581.310.00-125829.32%
MSFT230317C004000002022-07-01 12:26PM EDT400.001.000.801.20+0.04+4.17%111,36129.50%
MSFT230317C004050002022-06-14 1:41PM EDT405.000.760.501.110.00-121,69229.72%
MSFT230317C004100002022-06-14 1:44PM EDT410.000.640.411.020.00-481,59929.90%
MSFT230317C004150002022-06-14 1:42PM EDT415.000.590.330.950.00-1761130.13%
MSFT230317C004200002022-06-29 12:37PM EDT420.000.650.500.620.00-391028.68%
MSFT230317C004250002022-06-16 12:46PM EDT425.000.250.250.840.00-157230.68%
MSFT230317C004300002022-07-01 12:21PM EDT430.000.320.160.58-0.60-65.22%193429.49%
MSFT230317C004350002022-06-03 3:31PM EDT435.000.690.150.760.00-351631.30%
MSFT230317C004400002022-06-16 9:42AM EDT440.000.480.080.730.00-247431.64%
MSFT230317C004500002022-06-27 2:01PM EDT450.000.450.020.670.00-62,63932.28%
MSFT230317C004600002022-06-21 3:13PM EDT460.000.250.000.630.00-128432.98%
MSFT230317C004700002022-06-15 3:40PM EDT470.000.330.000.620.00-7935733.90%
MSFT230317C004800002022-06-15 11:27AM EDT480.000.400.000.590.00-1026734.61%
MSFT230317C004900002022-05-13 1:23PM EDT490.000.400.000.890.00-871637.77%
MSFT230317C005000002022-06-21 11:43AM EDT500.000.200.000.540.00-11,09435.99%
MSFT230317C005200002022-07-01 12:27PM EDT520.000.180.050.18+0.05+38.46%32,73032.91%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317P001100002022-06-27 9:30AM EDT110.000.410.230.860.00-21,79553.42%
MSFT230317P001150002022-06-13 2:45PM EDT115.001.250.360.970.00-42,41451.95%
MSFT230317P001200002022-06-21 11:29AM EDT120.001.020.471.090.00-345350.54%
MSFT230317P001250002022-06-27 3:23PM EDT125.000.790.581.060.00-31,43647.88%
MSFT230317P001300002022-06-29 11:32AM EDT130.001.030.791.520.00-254348.85%
MSFT230317P001350002022-06-29 11:36AM EDT135.001.210.941.710.00-448947.63%
MSFT230317P001400002022-06-17 12:46PM EDT140.002.151.221.920.00-1045446.46%
MSFT230317P001450002022-06-22 12:19PM EDT145.002.041.412.170.00-10037945.40%
MSFT230317P001500002022-06-27 3:55PM EDT150.001.751.792.440.00-1558244.33%
MSFT230317P001550002022-06-17 2:14PM EDT155.003.142.342.530.00-20138442.46%
MSFT230317P001600002022-06-28 3:16PM EDT160.002.652.662.900.00-259741.66%
MSFT230317P001650002022-07-01 12:06PM EDT165.003.252.983.30+0.64+24.52%135140.85%
MSFT230317P001700002022-06-28 11:15AM EDT170.002.953.503.700.00-6901,44939.91%
MSFT230317P001750002022-06-29 1:26PM EDT175.003.904.004.250.00-561,00039.28%
MSFT230317P001800002022-06-30 1:32PM EDT180.004.854.354.85+0.25+5.43%31,22738.64%
MSFT230317P001850002022-06-30 1:27PM EDT185.005.255.205.550.00-541,45238.09%
MSFT230317P001900002022-06-29 2:25PM EDT190.005.505.906.350.00-384737.60%
MSFT230317P001950002022-06-30 2:09PM EDT195.006.606.507.050.00-7694036.75%
MSFT230317P002000002022-06-30 12:25PM EDT200.007.517.557.900.00-1593,30736.07%
MSFT230317P002050002022-06-30 1:26PM EDT205.008.558.458.950.00-403,38735.60%
MSFT230317P002100002022-06-30 3:49PM EDT210.009.859.4510.000.00-6172,41134.97%
MSFT230317P002150002022-06-27 3:51PM EDT215.009.2510.7511.350.00-1881,16934.67%
MSFT230317P002200002022-06-30 12:34PM EDT220.0011.7512.0012.650.00-1322,43334.11%
MSFT230317P002250002022-06-30 2:09PM EDT225.0013.2013.4513.850.00-4876333.27%
MSFT230317P002300002022-07-01 12:58PM EDT230.0015.3015.0015.65+0.30+2.00%21,50333.11%
MSFT230317P002350002022-06-30 2:14PM EDT235.0016.6716.3517.20+0.37+2.27%11,20032.44%
MSFT230317P002400002022-06-30 3:10PM EDT240.0018.9718.3518.950.00-393,71131.88%
MSFT230317P002450002022-06-30 2:06PM EDT245.0020.4120.2521.25+0.61+3.08%11,59031.84%
MSFT230317P002500002022-07-01 11:43AM EDT250.0022.3422.2022.95-0.16-0.71%63,11730.90%
MSFT230317P002550002022-07-01 10:15AM EDT255.0025.1524.3525.10+2.20+9.59%31,15230.34%
MSFT230317P002600002022-07-01 11:48AM EDT260.0026.8026.7527.70-0.05-0.19%101,59430.15%
MSFT230317P002650002022-06-29 2:38PM EDT265.0027.5529.3529.900.00-601,28229.32%
MSFT230317P002700002022-07-01 12:52PM EDT270.0032.0932.0533.60-2.06-6.03%11,31830.06%
MSFT230317P002750002022-06-29 2:38PM EDT275.0032.7534.8536.150.00-1131,73429.30%
MSFT230317P002800002022-06-30 11:22AM EDT280.0038.1537.8538.650.00-5784428.31%
MSFT230317P002850002022-06-29 12:17PM EDT285.0039.4540.9541.750.00-2384927.84%
MSFT230317P002900002022-06-29 2:04PM EDT290.0041.5044.2544.900.00-332,03327.25%
MSFT230317P002950002022-06-29 11:33AM EDT295.0045.0447.6549.350.00-171528.15%
MSFT230317P003000002022-06-29 1:43PM EDT300.0049.3151.3052.350.00-302,47227.01%
MSFT230317P003050002022-06-24 9:32AM EDT305.0051.2455.0557.000.00-150727.95%
MSFT230317P003100002022-06-23 11:04AM EDT310.0058.3558.8559.900.00-11,82126.25%
MSFT230317P003150002022-06-27 1:15PM EDT315.0056.0762.8064.700.00-137327.20%
MSFT230317P003200002022-06-30 10:17AM EDT320.0069.8266.7568.400.00-242226.28%
MSFT230317P003250002022-05-24 3:42PM EDT325.0069.9768.0570.450.00-142,09021.58%
MSFT230317P003300002022-06-27 12:13PM EDT330.0068.1075.0576.950.00-231925.82%
MSFT230317P003350002022-06-17 1:50PM EDT335.0086.8279.8581.600.00-943726.12%
MSFT230317P003400002022-06-30 9:56AM EDT340.0086.8784.4086.200.00-201,54426.22%
MSFT230317P003450002022-06-15 12:31PM EDT345.0095.6188.7590.700.00-298825.97%
MSFT230317P003500002022-06-29 2:00PM EDT350.0090.4693.6095.400.00-1549826.09%
MSFT230317P003550002022-06-29 11:33AM EDT355.0094.6398.75100.100.00-250226.11%
MSFT230317P003600002022-06-29 1:43PM EDT360.00100.37103.15104.800.00-1071326.01%
MSFT230317P003650002022-06-24 9:32AM EDT365.00102.36108.20109.650.00-234226.30%
MSFT230317P003700002022-06-30 10:17AM EDT370.00117.08113.00114.500.00-18326.53%
MSFT230317P003750002022-06-15 12:31PM EDT375.00124.80117.90119.500.00-5027.27%
MSFT230317P003800002022-05-27 11:14AM EDT380.00107.40110.40114.500.00-650.00%
MSFT230317P003850002022-06-14 3:36PM EDT385.00141.25128.15129.350.00-172428.12%
MSFT230317P003900002022-06-09 1:18PM EDT390.00118.65132.75134.400.00-211829.01%
MSFT230317P003950002022-05-12 1:53PM EDT395.00144.94140.55143.450.00-31440.67%
MSFT230317P004000002022-06-30 3:23PM EDT400.00144.05143.05144.450.00-11730.57%
MSFT230317P004050002022-05-10 10:55AM EDT405.00137.15138.75141.750.00-2000.00%
MSFT230317P004100002022-05-13 12:13PM EDT410.00149.00155.55157.500.00-5040.89%
MSFT230317P004150002022-06-29 11:33AM EDT415.00153.68157.65159.350.00-1232.07%
MSFT230317P004200002022-06-29 1:43PM EDT420.00159.78163.05164.600.00-54533.75%
MSFT230317P004250002022-06-24 9:32AM EDT425.00161.15167.55169.250.00-110532.84%
MSFT230317P004300002022-05-27 11:14AM EDT430.00157.03160.05164.500.00-6520.00%
MSFT230317P004350002022-06-14 11:01AM EDT435.00192.04177.75179.200.00-3233.78%
MSFT230317P004400002022-05-23 12:49PM EDT440.00179.35186.10187.850.00-2445.93%
MSFT230317P004500002022-06-10 1:58PM EDT450.00195.05192.65194.250.00-8235.72%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06192.60195.800.00--00.00%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35216.05217.900.00-4049.90%
MSFT230317P004800002022-05-31 11:55AM EDT480.00207.10220.55222.200.00-1000.00%
MSFT230317P005000002022-05-09 1:11PM EDT500.00233.47228.20231.350.00-51110.00%
MSFT230317P005200002022-04-11 9:44AM EDT520.00230.94252.30256.600.00-1411540.00%