UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317C001100002021-07-29 3:25PM EDT110.00176.50172.50177.500.00-13147.42%
MSFT230317C001150002021-06-25 10:27AM EDT115.00151.00172.00177.000.00-2552.03%
MSFT230317C001200002021-07-23 2:43PM EDT120.00169.71162.50167.500.00-21243.52%
MSFT230317C001250002021-04-29 10:37AM EDT125.00127.00124.00129.000.00-130.00%
MSFT230317C001300002021-07-26 3:08PM EDT130.00159.00153.00158.000.00-11841.59%
MSFT230317C001350002021-06-04 11:07AM EDT135.00118.01141.00146.000.00-1350.00%
MSFT230317C001400002021-07-28 1:43PM EDT140.00150.00143.50148.500.00-622539.58%
MSFT230317C001450002021-06-30 10:19AM EDT145.00127.33139.50144.000.00-22439.19%
MSFT230317C001500002021-07-19 10:46AM EDT150.00128.00134.00139.000.00-14937.53%
MSFT230317C001550002021-05-25 11:54AM EDT155.00102.00112.20115.650.00-100.00%
MSFT230317C001600002021-06-17 1:26PM EDT160.00104.93121.00126.000.00-25125.55%
MSFT230317C001650002021-07-01 9:55AM EDT165.00109.30120.50125.000.00-44234.93%
MSFT230317C001700002021-07-30 3:42PM EDT170.00118.38116.00120.50+7.21+6.49%124234.33%
MSFT230317C001750002021-07-28 3:57PM EDT175.00114.91111.50116.000.00-26733.67%
MSFT230317C001800002021-07-15 3:15PM EDT180.00107.60107.00111.500.00-109432.97%
MSFT230317C001850002021-06-30 10:20AM EDT185.0091.88103.30108.000.00-14533.72%
MSFT230317C001900002021-07-22 2:26PM EDT190.00103.0098.00103.000.00-29532.18%
MSFT230317C001950002021-05-28 9:50AM EDT195.0069.3476.5081.500.00-1250.00%
MSFT230317C002000002021-07-28 1:30PM EDT200.0093.8090.0594.500.00-1038331.11%
MSFT230317C002050002021-07-19 10:00AM EDT205.0083.0086.0590.500.00-15430.79%
MSFT230317C002100002021-07-20 9:36AM EDT210.0077.6082.0086.500.00-110430.40%
MSFT230317C002150002021-07-30 2:13PM EDT215.0082.0078.0082.50-0.14-0.17%1332529.94%
MSFT230317C002200002021-07-27 1:20PM EDT220.0075.5074.0579.000.00-61,27829.92%
MSFT230317C002250002021-07-29 1:57PM EDT225.0072.6170.5075.00-1.88-2.52%1322729.33%
MSFT230317C002300002021-07-28 1:07PM EDT230.0069.3066.7071.500.00-254629.14%
MSFT230317C002350002021-07-22 2:44PM EDT235.0065.4263.1067.500.00-157828.44%
MSFT230317C002400002021-07-26 12:13PM EDT240.0061.9159.7064.50-3.23-4.96%131,06628.55%
MSFT230317C002450002021-07-27 10:44AM EDT245.0058.6456.5061.000.00-127028.15%
MSFT230317C002500002021-07-28 1:07PM EDT250.0057.0153.0557.500.00-645127.68%
MSFT230317C002550002021-07-23 12:22PM EDT255.0055.1550.0554.300.00-222227.39%
MSFT230317C002600002021-07-30 10:15AM EDT260.0047.9547.0052.00-1.30-2.64%158527.72%
MSFT230317C002650002021-07-30 2:39PM EDT265.0046.0044.2048.35-2.00-4.17%524326.95%
MSFT230317C002700002021-07-29 11:37AM EDT270.0045.0042.0046.000.00-11,03827.07%
MSFT230317C002750002021-07-30 1:32PM EDT275.0040.9540.0043.50-1.20-2.85%1038727.01%
MSFT230317C002800002021-07-30 1:32PM EDT280.0038.3936.0040.95-0.81-2.07%528526.84%
MSFT230317C002850002021-07-28 3:28PM EDT285.0035.9033.5038.50-3.95-9.91%529926.67%
MSFT230317C002900002021-07-28 11:47AM EDT290.0035.2533.0036.000.00-222226.40%
MSFT230317C002950002021-07-23 1:54PM EDT295.0033.0029.0034.000.00-110726.41%
MSFT230317C003000002021-07-30 9:37AM EDT300.0029.8028.0031.90-1.27-4.09%43,76126.28%
MSFT230317C003050002021-07-30 2:13PM EDT305.0025.0525.0029.90-3.40-11.95%1495926.16%
MSFT230317C003100002021-07-29 1:14PM EDT310.0026.9423.0027.950.00-7580426.01%
MSFT230317C003150002021-07-30 2:13PM EDT315.0022.2321.5026.00-2.81-11.22%3991125.80%
MSFT230317C003200002021-07-29 2:20PM EDT320.0023.5019.5023.500.00-31,74725.14%
MSFT230317C003250002021-07-28 11:22AM EDT325.0022.5018.0022.950.00-4011525.78%
MSFT230317C003300002021-07-22 3:27PM EDT330.0019.6416.7521.30-0.53-2.63%231825.60%
MSFT230317C003350002021-07-28 2:17PM EDT335.0019.4015.9519.650.00-137725.35%
MSFT230317C003400002021-07-30 2:41PM EDT340.0016.3814.4519.00-2.30-12.31%42,03025.78%
MSFT230317C003450002021-07-30 2:13PM EDT345.0012.7513.4518.00-3.20-20.06%392,17425.91%
MSFT230317C003500002021-07-27 2:03PM EDT350.0014.9412.0516.50+0.02+0.13%128925.62%
MSFT230317C003550002021-07-20 9:30AM EDT355.0013.6511.3015.450.00-13125.61%
MSFT230317C003600002021-07-30 9:30AM EDT360.0012.2012.2015.45-1.80-12.86%150126.39%
MSFT230317C003650002021-07-29 11:11AM EDT365.0013.839.0014.000.00-242825.97%
MSFT230317C003700002021-07-26 12:19PM EDT370.0011.878.2513.000.00-159825.87%
MSFT230317C003750002021-07-21 1:26PM EDT375.009.257.9012.500.00-12326.15%
MSFT230317C003800002021-07-26 3:13PM EDT380.009.516.9511.50-0.60-5.93%34325.96%
MSFT230317C003900002021-07-29 3:43PM EDT390.008.455.5510.000.00-1053,97125.88%
MSFT230317C003950002021-07-21 3:12PM EDT395.008.215.059.900.00-1326.40%
MSFT230317C004000002021-07-21 10:37AM EDT400.007.005.009.500.00-120126.61%
MSFT230317C004050002021-07-22 11:12AM EDT405.007.504.209.000.00--126.70%
MSFT230317C004100002021-07-20 9:32AM EDT410.005.983.958.150.00-25726.39%
MSFT230317C004150002021-07-26 2:45PM EDT415.006.003.157.750.00--126.52%
MSFT230317C004200002021-07-29 11:43AM EDT420.006.003.255.800.00-1724.82%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317P001100002021-07-30 2:00PM EDT110.001.421.281.86-0.43-23.24%802,18844.34%
MSFT230317P001150002021-07-23 12:01PM EDT115.001.961.312.280.00-567944.28%
MSFT230317P001200002021-07-27 10:52AM EDT120.001.951.504.800.00-29150.53%
MSFT230317P001250002021-07-21 12:47PM EDT125.002.091.712.510.00-639241.48%
MSFT230317P001300002021-06-30 10:20AM EDT130.002.551.964.700.00-25946.20%
MSFT230317P001350002021-07-02 3:44PM EDT135.002.952.183.700.00-136341.68%
MSFT230317P001400002021-07-30 2:00PM EDT140.002.862.583.80-0.69-19.44%4063140.20%
MSFT230317P001450002021-07-27 2:21PM EDT145.003.000.505.500.00-11042.51%
MSFT230317P001500002021-07-01 1:19PM EDT150.004.051.005.900.00-13640041.57%
MSFT230317P001550002021-07-19 1:42PM EDT155.004.101.506.000.00-51140.03%
MSFT230317P001600002021-07-20 9:58AM EDT160.004.603.706.500.00-150939.28%
MSFT230317P001650002021-07-29 11:22AM EDT165.005.004.106.700.00-211737.96%
MSFT230317P001700002021-07-27 1:03PM EDT170.005.994.757.100.00-169237.01%
MSFT230317P001750002021-07-13 2:02PM EDT175.006.925.207.700.00-4810636.35%
MSFT230317P001800002021-07-30 1:01PM EDT180.006.504.158.20-0.64-8.96%142735.50%
MSFT230317P001850002021-07-19 1:34PM EDT185.007.906.258.750.00-15014834.70%
MSFT230317P001900002021-07-29 3:51PM EDT190.007.505.009.600.00-1031034.27%
MSFT230317P001950002021-07-29 11:51AM EDT195.007.756.1011.000.00-15234.47%
MSFT230317P002000002021-07-23 3:33PM EDT200.008.317.2011.500.00-11,35433.47%
MSFT230317P002050002021-07-01 10:32AM EDT205.0011.858.1512.400.00-129132.91%
MSFT230317P002100002021-07-19 2:39PM EDT210.0012.859.0513.450.00-7575632.47%
MSFT230317P002150002021-07-26 9:30AM EDT215.0011.259.7014.500.00-241031.96%
MSFT230317P002200002021-07-22 11:17AM EDT220.0012.7211.4516.000.00-11,08531.85%
MSFT230317P002250002021-05-12 3:56PM EDT225.0029.5020.4023.000.00-1036.71%
MSFT230317P002300002021-07-26 9:30AM EDT230.0016.2714.3518.500.00-112930.92%
MSFT230317P002350002021-07-22 10:30AM EDT235.0016.4715.0019.500.00-224230.16%
MSFT230317P002400002021-07-26 3:27PM EDT240.0017.0317.1021.500.00-10027030.20%
MSFT230317P002450002021-07-02 9:38AM EDT245.0023.3418.8523.000.00-22529.75%
MSFT230317P002500002021-07-27 3:17PM EDT250.0021.5021.1524.400.00-250429.16%
MSFT230317P002550002021-07-19 3:14PM EDT255.0026.9021.7526.300.00-47128.91%
MSFT230317P002600002021-07-22 10:34AM EDT260.0026.2323.6028.450.00-110328.78%
MSFT230317P002650002021-07-19 3:17PM EDT265.0031.4526.0030.050.00-125628.17%
MSFT230317P002700002021-07-27 10:15AM EDT270.0027.1528.1032.500.00-527928.13%
MSFT230317P002750002021-07-28 9:54AM EDT275.0032.2530.0035.000.00-210528.05%
MSFT230317P002800002021-07-30 11:49AM EDT280.0035.0032.5037.35+0.45+1.30%210827.80%
MSFT230317P002850002021-07-23 1:08PM EDT285.0035.1635.0040.000.00-63927.69%
MSFT230317P002900002021-07-23 2:22PM EDT290.0039.0337.5042.500.00-1827.41%
MSFT230317P002950002021-07-28 1:51PM EDT295.0042.4040.5045.000.00-47127.07%
MSFT230317P003000002021-07-28 1:19PM EDT300.0045.5043.0048.000.00-101,85327.01%
MSFT230317P003050002021-07-26 9:30AM EDT305.0046.6446.0051.000.00-124726.89%
MSFT230317P003100002021-07-23 12:37PM EDT310.0047.0049.0053.900.00-126626.64%
MSFT230317P003150002021-07-02 12:42PM EDT315.0060.0052.5057.500.00-42826.81%
MSFT230317P003200002021-07-06 11:51AM EDT320.0061.8556.0060.500.00-330826.51%
MSFT230317P003250002021-07-26 2:33PM EDT325.0058.0059.0064.000.00-21926.50%
MSFT230317P003300002021-06-30 12:38PM EDT330.0074.7263.3067.250.00-321326.25%
MSFT230317P003350002021-07-22 10:30AM EDT335.0068.2366.5570.950.00-6611126.27%
MSFT230317P003400002021-07-15 9:30AM EDT340.0074.7070.0075.000.00-21,20926.49%
MSFT230317P003450002021-07-02 9:41AM EDT345.0083.7974.0078.500.00-2820926.26%
MSFT230317P003500002021-06-24 3:50PM EDT350.0093.2074.0079.000.00-43923.64%
MSFT230317P003550002021-06-15 9:53AM EDT355.00103.1085.0589.950.00-24929.02%
MSFT230317P003600002021-07-01 2:54PM EDT360.0098.4085.5590.500.00-812526.40%
MSFT230317P003650002021-07-13 11:55AM EDT365.0094.3589.5094.500.00-21326.36%
MSFT230317P003700002021-07-14 3:01PM EDT370.0097.2393.5098.500.00-110526.26%
MSFT230317P003750002021-06-10 1:06PM EDT375.00123.15104.50109.000.00-1331.39%
MSFT230317P003800002021-06-24 3:45PM EDT380.00120.1398.50103.500.00-2723.17%
MSFT230317P003850002021-07-22 10:30AM EDT385.00108.43106.60111.500.00-445426.59%
MSFT230317P003900002021-07-02 9:41AM EDT390.00122.59111.10115.500.00-1121626.32%
MSFT230317P003950002021-07-02 9:38AM EDT395.00126.88115.50120.000.00-4426.47%
MSFT230317P004000002021-07-21 10:39AM EDT400.00122.84120.00124.500.00-13026.58%