UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.46+2.73 (+1.09%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317C001100002021-05-06 3:07PM EDT110.00137.45140.50145.000.00-15340.25%
MSFT230317C001150002021-04-14 1:54PM EDT115.00142.07135.55140.500.00-1540.00%
MSFT230317C001200002021-04-26 12:04PM EDT120.00142.87131.00135.500.00-51438.12%
MSFT230317C001250002021-04-29 10:37AM EDT125.00127.00126.05131.000.00-1337.73%
MSFT230317C001300002021-04-28 1:06PM EDT130.00126.65121.50126.000.00-31835.95%
MSFT230317C001350002021-04-29 3:46PM EDT135.00119.78117.00121.500.00-23535.45%
MSFT230317C001400002021-05-05 3:34PM EDT140.00109.22112.50117.000.00-12134.86%
MSFT230317C001450002021-04-28 11:59AM EDT145.00111.35108.00112.500.00-2034.20%
MSFT230317C001500002021-05-04 9:41AM EDT150.00103.80103.50108.000.00-14533.48%
MSFT230317C001550002021-05-04 10:20AM EDT155.0098.4599.05104.000.00-24533.56%
MSFT230317C001600002021-04-30 3:10PM EDT160.0097.0094.7099.500.00-15332.69%
MSFT230317C001650002021-04-29 10:55AM EDT165.0092.0090.5095.050.00-24231.86%
MSFT230317C001700002021-04-29 9:53AM EDT170.0091.8186.4590.900.00-1224131.42%
MSFT230317C001750002021-04-28 1:55PM EDT175.0087.1083.0086.950.00-206831.17%
MSFT230317C001800002021-04-29 10:43AM EDT180.0080.3580.7082.950.00-218830.75%
MSFT230317C001850002021-05-04 10:19AM EDT185.0075.2075.2579.000.00-44030.31%
MSFT230317C001900002021-05-04 1:39PM EDT190.0069.4071.4075.450.00-45630.24%
MSFT230317C001950002021-05-05 3:02PM EDT195.0065.5068.1071.500.00-22529.64%
MSFT230317C002000002021-05-07 1:22PM EDT200.0065.5064.1067.95+2.48+3.94%1441129.38%
MSFT230317C002050002021-05-04 12:25PM EDT205.0061.0060.8564.500.00-15329.13%
MSFT230317C002100002021-05-06 9:52AM EDT210.0054.7057.4061.000.00-210428.75%
MSFT230317C002150002021-05-05 10:16AM EDT215.0053.8154.2558.000.00-1028.73%
MSFT230317C002200002021-05-07 11:01AM EDT220.0052.2250.7054.95+2.32+4.65%191,26028.58%
MSFT230317C002250002021-04-29 11:30AM EDT225.0049.0047.9051.950.00-2125628.38%
MSFT230317C002300002021-05-04 10:22AM EDT230.0043.5044.6548.000.00-152427.34%
MSFT230317C002350002021-05-06 2:03PM EDT235.0041.0042.3545.750.00-257327.59%
MSFT230317C002400002021-05-04 12:01PM EDT240.0038.3039.6043.150.00-782827.47%
MSFT230317C002450002021-05-05 3:20PM EDT245.0038.5036.8540.35+2.90+8.15%724027.13%
MSFT230317C002500002021-05-07 2:03PM EDT250.0035.8334.2538.20+1.94+5.72%2843227.19%
MSFT230317C002550002021-05-05 10:22AM EDT255.0032.3531.8035.40+0.43+1.35%120326.70%
MSFT230317C002600002021-05-06 9:54AM EDT260.0028.3529.5033.300.00-1026.65%
MSFT230317C002650002021-04-30 3:01PM EDT265.0031.1527.5031.000.00-38026.39%
MSFT230317C002700002021-05-07 3:18PM EDT270.0027.7925.6028.95+2.22+8.68%13783726.23%
MSFT230317C002750002021-05-07 3:25PM EDT275.0026.0523.5026.95+2.70+11.56%231826.04%
MSFT230317C002800002021-05-03 1:04PM EDT280.0024.7022.1525.150.00-216725.92%
MSFT230317C002850002021-05-03 1:05PM EDT285.0023.2020.0023.450.00-428725.81%
MSFT230317C002900002021-05-05 10:04AM EDT290.0019.6218.5021.650.00-1014925.56%
MSFT230317C002950002021-05-04 1:20PM EDT295.0018.5017.1020.500.00-513325.73%
MSFT230317C003000002021-05-07 11:01AM EDT300.0018.0416.4018.40+1.74+10.67%634,61925.12%
MSFT230317C003050002021-05-07 10:58AM EDT305.0016.4314.5517.95+1.43+9.53%66125.72%
MSFT230317C003100002021-05-05 10:47AM EDT310.0015.0013.0017.050.00-145325.92%
MSFT230317C003150002021-05-04 3:02PM EDT315.0013.6812.0515.900.00-4025.87%
MSFT230317C003200002021-05-07 3:18PM EDT320.0013.4512.0513.80+0.68+5.32%2751,81024.97%
MSFT230317C003250002021-05-06 2:32PM EDT325.009.3510.1013.950.00-47525.89%
MSFT230317C003300002021-05-07 10:47AM EDT330.0011.209.2013.20+0.95+9.27%812026.02%
MSFT230317C003350002021-05-05 9:42AM EDT335.0010.768.6012.400.00-1037826.07%
MSFT230317C003400002021-05-07 11:01AM EDT340.0010.258.4511.85+1.49+17.01%4192,29526.30%
MSFT230317C003450002021-04-28 3:19PM EDT345.0010.807.2511.200.00-24226.40%
MSFT230317C003500002021-05-07 11:01AM EDT350.009.308.2510.75+0.63+7.27%410426.65%
MSFT230317C003550002021-04-27 10:14AM EDT355.0010.237.359.950.00-21026.53%
MSFT230317C003600002021-05-05 3:50PM EDT360.007.157.159.550.00-145926.76%
MSFT230317C003650002021-05-04 12:58PM EDT365.007.006.208.400.00-2026.19%
MSFT230317C003700002021-05-07 3:18PM EDT370.006.685.758.55-0.44-6.18%13773626.93%
MSFT230317C003750002021-04-27 1:30PM EDT375.008.204.358.350.00-42227.30%
MSFT230317C003800002021-04-28 3:29PM EDT380.006.755.258.000.00-2027.48%
MSFT230317C003900002021-05-07 2:36PM EDT390.005.104.556.70-0.40-7.27%52299227.05%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230317P001100002021-05-04 10:10AM EDT110.002.181.732.440.00-2001,41639.95%
MSFT230317P001150002021-05-04 2:51PM EDT115.002.521.952.860.00-10051739.50%
MSFT230317P001200002021-05-03 10:27AM EDT120.002.922.194.100.00-40041.19%
MSFT230317P001250002021-05-03 10:29AM EDT125.003.302.484.800.00-6034940.99%
MSFT230317P001300002021-04-29 12:18PM EDT130.002.952.805.20-0.70-19.18%22839.98%
MSFT230317P001350002021-04-29 12:27PM EDT135.004.123.103.800.00-136234.94%
MSFT230317P001400002021-04-29 12:27PM EDT140.004.603.604.400.00-1734.61%
MSFT230317P001450002021-04-28 11:39AM EDT145.004.753.954.950.00-1334.07%
MSFT230317P001500002021-05-07 12:01PM EDT150.004.904.605.60-0.59-10.75%553933.64%
MSFT230317P001550002021-04-22 11:07AM EDT155.006.174.705.950.00-101132.59%
MSFT230317P001600002021-04-29 1:40PM EDT160.007.205.656.750.00-156732.27%
MSFT230317P001650002021-05-04 11:51AM EDT165.008.345.657.300.00-153131.47%
MSFT230317P001700002021-04-29 10:10AM EDT170.008.706.059.250.00-132932.58%
MSFT230317P001750002021-04-29 2:59PM EDT175.009.827.8510.700.00-2932.75%
MSFT230317P001800002021-04-28 1:41PM EDT180.0010.409.1011.600.00-137032.13%
MSFT230317P001850002021-04-29 11:41AM EDT185.0012.4010.0512.950.00-1031.96%
MSFT230317P001900002021-05-05 11:24AM EDT190.0013.5011.7514.000.00-625531.37%
MSFT230317P001950002021-04-28 3:46PM EDT195.0014.0011.6015.400.00-14831.08%
MSFT230317P002000002021-05-07 3:46PM EDT200.0015.0012.6516.85-1.25-7.69%8288830.75%
MSFT230317P002050002021-05-04 12:32PM EDT205.0020.9015.1518.100.00-129030.16%
MSFT230317P002100002021-05-06 9:36AM EDT210.0020.5016.1019.900.00-141430.02%
MSFT230317P002150002021-04-09 11:32AM EDT215.0020.7517.9021.350.00-14029.48%
MSFT230317P002200002021-05-05 9:30AM EDT220.0021.0019.5523.40-2.40-10.26%11,03829.38%
MSFT230317P002250002021-04-28 11:45AM EDT225.0024.2521.6525.150.00-215828.96%
MSFT230317P002300002021-04-29 3:30PM EDT230.0027.0723.3527.100.00-1210728.62%
MSFT230317P002350002021-04-30 12:16PM EDT235.0028.9025.7029.200.00-12928.34%
MSFT230317P002400002021-05-05 10:56AM EDT240.0032.1728.4531.350.00-125028.01%
MSFT230317P002450002021-04-29 11:08AM EDT245.0034.4030.0532.300.00-21226.72%
MSFT230317P002500002021-05-05 12:49PM EDT250.0037.0032.2035.750.00-5027.24%
MSFT230317P002550002021-04-28 3:56PM EDT255.0038.3035.0038.350.00-116227.04%
MSFT230317P002600002021-04-29 12:02PM EDT260.0042.7037.5040.900.00-82426.73%
MSFT230317P002650002021-04-28 3:11PM EDT265.0042.5540.5043.750.00-34426.58%
MSFT230317P002700002021-05-07 3:27PM EDT270.0044.6243.5046.50-4.02-8.26%4018826.27%
MSFT230317P002750002021-04-29 11:55AM EDT275.0051.3046.5049.600.00-1611126.15%
MSFT230317P002800002021-04-30 10:19AM EDT280.0053.5549.5052.700.00-4025.97%
MSFT230317P002850002021-04-29 11:54AM EDT285.0057.6553.0055.850.00-23825.75%
MSFT230317P002900002021-04-29 11:54AM EDT290.0060.9556.0059.350.00-2125.72%
MSFT230317P002950002021-04-30 1:07PM EDT295.0063.7559.5062.650.00-26925.48%
MSFT230317P003000002021-05-07 10:34AM EDT300.0065.0663.0066.40-4.10-5.93%91,80025.52%
MSFT230317P003050002021-04-30 12:59PM EDT305.0071.4067.0070.150.00-2025.50%
MSFT230317P003100002021-04-30 2:57PM EDT310.0074.3570.5073.700.00-2025.25%
MSFT230317P003150002021-04-29 9:44AM EDT315.0076.0574.5077.700.00-22625.31%
MSFT230317P003200002021-05-07 3:27PM EDT320.0079.6978.5081.70-5.31-6.25%8026925.32%
MSFT230317P003250002021-04-28 11:40AM EDT325.0084.8082.5085.850.00-201725.40%
MSFT230317P003300002021-04-29 10:33AM EDT330.0091.3086.5090.000.00-2025.44%
MSFT230317P003350002021-05-04 1:41PM EDT335.0098.6590.6094.150.00-23025.42%
MSFT230317P003400002021-05-05 9:30AM EDT340.0097.2594.7598.45-4.14-4.08%2025.50%
MSFT230317P003450002021-04-29 10:29AM EDT345.00104.3099.00103.500.00-4026.23%
MSFT230317P003500002021-05-07 10:34AM EDT350.00104.55103.35107.25-0.76-0.72%43525.71%
MSFT230317P003550002021-05-04 10:29AM EDT355.00113.75108.05111.700.00-24825.81%
MSFT230317P003600002021-05-03 11:55AM EDT360.00115.25112.35116.400.00-2026.13%
MSFT230317P003650002021-04-28 3:08PM EDT365.00116.52116.75120.950.00-171426.27%
MSFT230317P003700002021-05-07 3:27PM EDT370.00123.40121.50125.35-5.80-4.49%4011426.22%
MSFT230317P003750002021-04-28 11:20AM EDT375.00127.00126.05130.500.00--326.95%
MSFT230317P003800002021-05-03 2:07PM EDT380.00134.05130.60135.000.00-2526.95%
MSFT230317P003900002021-04-27 3:22PM EDT390.00134.55139.90144.000.00--526.85%