Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.22-0.32 (-0.11%)
At close: 4:00PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616C00115000 | 2021-06-23 2:25PM EDT | 115.00 | 151.00 | 150.95 | 153.60 | 0.00 | - | 3 | 104 | 0.00% |
| MSFT230616C00120000 | 2021-06-22 3:51PM EDT | 120.00 | 146.49 | 146.25 | 150.25 | 0.00 | - | 2 | 44 | 0.00% |
| MSFT230616C00125000 | 2021-06-22 3:51PM EDT | 125.00 | 145.00 | 141.15 | 145.35 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT230616C00130000 | 2021-06-22 1:58PM EDT | 130.00 | 138.15 | 137.15 | 141.45 | 0.00 | - | 4 | 114 | 0.00% |
| MSFT230616C00135000 | 2021-06-08 9:40AM EDT | 135.00 | 122.76 | 132.50 | 136.50 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT230616C00140000 | 2021-06-21 2:22PM EDT | 140.00 | 125.05 | 128.05 | 130.60 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT230616C00150000 | 2021-06-22 3:06PM EDT | 150.00 | 120.70 | 119.25 | 122.45 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT230616C00155000 | 2021-06-14 2:43PM EDT | 155.00 | 113.74 | 113.85 | 117.80 | 0.00 | - | 5 | 24 | 0.00% |
| MSFT230616C00165000 | 2021-06-22 11:21AM EDT | 165.00 | 104.65 | 104.95 | 109.30 | 0.00 | - | 1 | 34 | 0.00% |
| MSFT230616C00170000 | 2021-06-24 12:19PM EDT | 170.00 | 103.13 | 102.45 | 104.80 | +1.53 | +1.51% | 3 | 49 | 0.00% |
| MSFT230616C00175000 | 2021-06-21 10:04AM EDT | 175.00 | 94.51 | 96.85 | 100.40 | 0.00 | - | 2 | 72 | 0.00% |
| MSFT230616C00180000 | 2021-06-24 10:25AM EDT | 180.00 | 94.30 | 92.20 | 95.85 | +1.63 | +1.76% | 1 | 99 | 0.00% |
| MSFT230616C00190000 | 2021-06-24 10:25AM EDT | 190.00 | 84.05 | 84.00 | 87.60 | -0.35 | -0.41% | 1 | 34 | 0.00% |
| MSFT230616C00195000 | 2021-06-21 11:26AM EDT | 195.00 | 81.30 | 80.35 | 83.35 | 0.00 | - | 1 | 41 | 0.00% |
| MSFT230616C00200000 | 2021-06-23 3:30PM EDT | 200.00 | 77.75 | 76.50 | 79.50 | 0.00 | - | 10 | 847 | 0.00% |
| MSFT230616C00205000 | 2021-06-16 11:07AM EDT | 205.00 | 73.94 | 72.55 | 76.65 | 0.00 | - | 1 | 170 | 0.00% |
| MSFT230616C00210000 | 2021-06-23 3:44PM EDT | 210.00 | 71.00 | 69.00 | 72.85 | 0.00 | - | 5 | 88 | 0.00% |
| MSFT230616C00220000 | 2021-06-24 10:29AM EDT | 220.00 | 64.53 | 62.05 | 65.95 | +0.22 | +0.34% | 5 | 786 | 0.00% |
| MSFT230616C00230000 | 2021-06-21 10:22AM EDT | 230.00 | 58.70 | 57.05 | 59.80 | +4.39 | +8.08% | 1 | 575 | 14.55% |
| MSFT230616C00235000 | 2021-06-23 3:24PM EDT | 235.00 | 54.95 | 53.75 | 56.60 | +0.40 | +0.73% | 6 | 1,067 | 15.59% |
| MSFT230616C00245000 | 2021-06-24 11:06AM EDT | 245.00 | 48.95 | 48.80 | 50.55 | +0.50 | +1.03% | 16 | 419 | 16.99% |
| MSFT230616C00250000 | 2021-06-24 11:04AM EDT | 250.00 | 45.95 | 45.45 | 46.30 | +0.45 | +0.99% | 53 | 2,570 | 16.35% |
| MSFT230616C00255000 | 2021-06-24 10:05AM EDT | 255.00 | 44.35 | 43.70 | 45.05 | +1.32 | +3.07% | 2 | 500 | 17.97% |
| MSFT230616C00260000 | 2021-06-23 1:36PM EDT | 260.00 | 40.50 | 39.15 | 41.60 | 0.00 | - | 3 | 1,045 | 17.72% |
| MSFT230616C00265000 | 2021-06-24 11:14AM EDT | 265.00 | 38.03 | 36.65 | 39.00 | +0.27 | +0.72% | 55 | 395 | 17.97% |
| MSFT230616C00270000 | 2021-06-24 11:26AM EDT | 270.00 | 35.54 | 34.20 | 37.95 | -0.36 | -1.00% | 122 | 556 | 19.16% |
| MSFT230616C00275000 | 2021-06-24 11:34AM EDT | 275.00 | 33.95 | 32.85 | 34.75 | +0.64 | +1.92% | 6 | 1,009 | 18.77% |
| MSFT230616C00280000 | 2021-06-23 3:53PM EDT | 280.00 | 33.30 | 30.45 | 33.00 | 0.00 | - | 6 | 1,139 | 19.25% |
| MSFT230616C00285000 | 2021-06-18 1:42PM EDT | 285.00 | 29.65 | 28.40 | 31.05 | 0.00 | - | 1 | 101 | 19.50% |
| MSFT230616C00290000 | 2021-06-24 9:44AM EDT | 290.00 | 28.50 | 26.20 | 29.05 | +1.06 | +3.86% | 1 | 214 | 19.63% |
| MSFT230616C00300000 | 2021-06-24 9:30AM EDT | 300.00 | 23.95 | 23.20 | 25.95 | +0.10 | +0.42% | 10 | 3,614 | 20.22% |
| MSFT230616C00305000 | 2021-06-22 2:34PM EDT | 305.00 | 23.20 | 21.50 | 24.35 | +0.70 | +3.11% | 3 | 481 | 20.37% |
| MSFT230616C00310000 | 2021-06-23 12:53PM EDT | 310.00 | 20.85 | 19.80 | 23.95 | 0.00 | - | 4 | 146 | 21.23% |
| MSFT230616C00315000 | 2021-06-22 12:36PM EDT | 315.00 | 21.95 | 18.45 | 22.50 | 0.00 | - | 4 | 202 | 21.35% |
| MSFT230616C00320000 | 2021-06-24 11:26AM EDT | 320.00 | 17.15 | 17.25 | 19.90 | -1.26 | -6.84% | 202 | 994 | 20.66% |
| MSFT230616C00325000 | 2021-06-21 10:26AM EDT | 325.00 | 18.15 | 16.35 | 18.15 | +1.50 | +9.01% | 1 | 117 | 20.45% |
| MSFT230616C00330000 | 2021-06-24 11:52AM EDT | 330.00 | 16.86 | 14.70 | 18.45 | +0.86 | +5.38% | 589 | 2,095 | 21.56% |
| MSFT230616C00335000 | 2021-06-24 9:55AM EDT | 335.00 | 15.30 | 13.65 | 15.65 | +0.55 | +3.73% | 2 | 200 | 20.51% |
| MSFT230616C00340000 | 2021-06-24 9:30AM EDT | 340.00 | 14.45 | 12.55 | 14.80 | +0.92 | +6.80% | 6 | 546 | 20.74% |
| MSFT230616C00345000 | 2021-06-24 11:47AM EDT | 345.00 | 13.05 | 12.50 | 14.00 | +0.05 | +0.38% | 71 | 129 | 20.96% |
| MSFT230616C00355000 | 2021-06-17 12:04PM EDT | 355.00 | 11.60 | 10.00 | 12.50 | 0.00 | - | 1 | 193 | 21.34% |
| MSFT230616C00360000 | 2021-06-22 2:56PM EDT | 360.00 | 10.60 | 10.10 | 11.45 | 0.00 | - | 15 | 136 | 21.23% |
| MSFT230616C00365000 | 2021-06-22 2:48PM EDT | 365.00 | 10.21 | 9.30 | 11.05 | 0.00 | - | 10 | 7 | 21.59% |
| MSFT230616C00370000 | 2021-06-24 11:26AM EDT | 370.00 | 10.00 | 8.90 | 10.00 | +0.85 | +9.29% | 102 | 6,942 | 21.39% |
| MSFT230616C00375000 | 2021-06-22 2:48PM EDT | 375.00 | 8.83 | 7.30 | 9.30 | -0.42 | -4.54% | 35 | 58 | 21.42% |
| MSFT230616C00380000 | 2021-06-22 12:19PM EDT | 380.00 | 8.00 | 7.85 | 8.70 | -0.76 | -8.68% | 1 | 230 | 21.50% |
| MSFT230616C00390000 | 2021-06-24 11:16AM EDT | 390.00 | 7.02 | 6.80 | 7.75 | +0.02 | +0.29% | 145 | 1,904 | 21.79% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230616P00115000 | 2021-06-24 10:57AM EDT | 115.00 | 2.24 | 2.01 | 2.59 | -0.19 | -7.82% | 13 | 906 | 42.46% |
| MSFT230616P00120000 | 2021-06-03 1:04PM EDT | 120.00 | 3.76 | 2.28 | 4.65 | 0.00 | - | 76 | 122 | 46.76% |
| MSFT230616P00125000 | 2021-06-16 11:34AM EDT | 125.00 | 3.06 | 2.55 | 4.95 | 0.00 | - | 1 | 117 | 45.59% |
| MSFT230616P00130000 | 2021-06-11 12:20PM EDT | 130.00 | 3.65 | 2.80 | 3.50 | 0.00 | - | 20 | 66 | 40.06% |
| MSFT230616P00140000 | 2021-06-17 12:32PM EDT | 140.00 | 4.40 | 3.65 | 4.15 | 0.00 | - | 1 | 371 | 38.40% |
| MSFT230616P00145000 | 2021-06-24 10:57AM EDT | 145.00 | 4.36 | 4.00 | 6.30 | +0.06 | +1.40% | 4 | 39 | 41.28% |
| MSFT230616P00155000 | 2021-06-21 10:46AM EDT | 155.00 | 5.40 | 5.15 | 6.60 | 0.00 | - | 8 | 106 | 38.48% |
| MSFT230616P00160000 | 2021-06-23 1:12PM EDT | 160.00 | 5.15 | 5.40 | 7.75 | 0.00 | - | 20 | 309 | 38.78% |
| MSFT230616P00165000 | 2021-06-18 11:58AM EDT | 165.00 | 6.93 | 5.60 | 8.25 | 0.00 | - | 12 | 351 | 37.93% |
| MSFT230616P00170000 | 2021-06-09 11:59AM EDT | 170.00 | 10.73 | 6.00 | 8.30 | 0.00 | - | 20 | 428 | 36.41% |
| MSFT230616P00175000 | 2021-06-18 3:26PM EDT | 175.00 | 8.51 | 7.75 | 9.00 | 0.00 | - | 12 | 110 | 35.85% |
| MSFT230616P00180000 | 2021-06-18 12:24PM EDT | 180.00 | 9.15 | 8.45 | 9.40 | 0.00 | - | 2 | 279 | 34.84% |
| MSFT230616P00185000 | 2021-06-22 11:48AM EDT | 185.00 | 10.60 | 8.45 | 10.75 | 0.00 | - | 2 | 40 | 35.01% |
| MSFT230616P00195000 | 2021-06-22 3:57PM EDT | 195.00 | 11.74 | 9.50 | 13.60 | 0.00 | - | 8 | 51 | 35.18% |
| MSFT230616P00200000 | 2021-06-23 11:14AM EDT | 200.00 | 13.00 | 12.05 | 13.70 | -0.85 | -6.14% | 3 | 1,568 | 33.72% |
| MSFT230616P00205000 | 2021-06-23 1:14PM EDT | 205.00 | 14.60 | 11.70 | 14.95 | 0.00 | - | 1 | 604 | 33.45% |
| MSFT230616P00215000 | 2021-06-14 11:30AM EDT | 215.00 | 18.75 | 14.65 | 17.65 | 0.00 | - | 7 | 38 | 32.92% |
| MSFT230616P00220000 | 2021-06-24 9:30AM EDT | 220.00 | 19.42 | 17.05 | 20.50 | +0.57 | +3.02% | 3 | 814 | 33.88% |
| MSFT230616P00225000 | 2021-06-22 10:31AM EDT | 225.00 | 20.28 | 18.25 | 21.10 | -1.42 | -6.54% | 5 | 114 | 32.78% |
| MSFT230616P00230000 | 2021-06-24 10:40AM EDT | 230.00 | 22.00 | 20.40 | 22.50 | -1.21 | -5.21% | 8 | 91 | 32.34% |
| MSFT230616P00235000 | 2021-06-22 2:56PM EDT | 235.00 | 24.26 | 22.15 | 25.95 | 0.00 | - | 10 | 150 | 33.48% |
| MSFT230616P00240000 | 2021-06-24 11:39AM EDT | 240.00 | 25.35 | 24.55 | 26.30 | -0.80 | -3.06% | 402 | 324 | 32.10% |
| MSFT230616P00245000 | 2021-06-24 11:05AM EDT | 245.00 | 28.50 | 26.25 | 29.95 | -0.71 | -2.43% | 1 | 139 | 33.19% |
| MSFT230616P00250000 | 2021-06-22 3:29PM EDT | 250.00 | 29.30 | 28.50 | 30.65 | -1.60 | -5.18% | 7 | 228 | 32.01% |
| MSFT230616P00255000 | 2021-06-23 10:41AM EDT | 255.00 | 33.74 | 30.95 | 32.55 | 0.00 | - | 1 | 166 | 31.67% |
| MSFT230616P00260000 | 2021-06-24 11:44AM EDT | 260.00 | 34.00 | 34.20 | 35.05 | -1.05 | -3.00% | 1 | 293 | 31.71% |
| MSFT230616P00265000 | 2021-06-24 11:14AM EDT | 265.00 | 36.41 | 34.50 | 38.20 | -2.35 | -6.06% | 1 | 69 | 32.13% |
| MSFT230616P00270000 | 2021-06-22 2:52PM EDT | 270.00 | 39.80 | 38.55 | 40.30 | -1.20 | -2.93% | 11 | 373 | 31.77% |
| MSFT230616P00275000 | 2021-06-23 11:21AM EDT | 275.00 | 43.85 | 41.45 | 44.10 | 0.00 | - | 4 | 23 | 32.50% |
| MSFT230616P00280000 | 2021-06-23 3:18PM EDT | 280.00 | 44.70 | 44.20 | 45.30 | -2.17 | -4.63% | 1 | 415 | 31.44% |
| MSFT230616P00285000 | 2021-06-22 2:53PM EDT | 285.00 | 49.70 | 47.35 | 49.05 | 0.00 | - | 4 | 5 | 32.02% |
| MSFT230616P00290000 | 2021-06-22 2:54PM EDT | 290.00 | 52.70 | 50.40 | 51.65 | 0.00 | - | 14 | 202 | 31.79% |
| MSFT230616P00295000 | 2021-06-22 2:53PM EDT | 295.00 | 55.90 | 53.45 | 56.00 | 0.00 | - | 10 | 84 | 32.64% |
| MSFT230616P00305000 | 2021-06-22 2:55PM EDT | 305.00 | 62.40 | 60.35 | 63.00 | 0.00 | - | 4 | 41 | 33.10% |
| MSFT230616P00310000 | 2021-06-21 12:01PM EDT | 310.00 | 67.45 | 63.60 | 66.80 | 0.00 | - | 12 | 181 | 33.45% |
| MSFT230616P00315000 | 2021-06-22 2:32PM EDT | 315.00 | 69.65 | 67.10 | 70.50 | 0.00 | - | 4 | 11 | 33.70% |
| MSFT230616P00320000 | 2021-06-17 3:15PM EDT | 320.00 | 73.26 | 70.85 | 74.00 | -1.89 | -2.51% | 2 | 740 | 33.78% |
| MSFT230616P00325000 | 2021-06-21 1:26PM EDT | 325.00 | 75.60 | 74.55 | 77.45 | -3.00 | -3.82% | 1 | 52 | 33.79% |
| MSFT230616P00330000 | 2021-06-24 11:13AM EDT | 330.00 | 78.95 | 78.45 | 81.10 | -2.56 | -3.14% | 378 | 1,799 | 33.89% |
| MSFT230616P00335000 | 2021-05-17 10:19AM EDT | 335.00 | 101.05 | 87.25 | 89.40 | 0.00 | - | 2 | 38 | 36.93% |
| MSFT230616P00340000 | 2021-06-24 9:30AM EDT | 340.00 | 88.60 | 85.80 | 87.40 | +0.34 | +0.39% | 6 | 93 | 33.34% |
| MSFT230616P00345000 | 2021-06-23 12:29PM EDT | 345.00 | 92.45 | 89.75 | 91.75 | 0.00 | - | 2 | 48 | 33.78% |
| MSFT230616P00350000 | 2021-06-22 2:33PM EDT | 350.00 | 96.55 | 94.35 | 96.95 | 0.00 | - | 2 | 241 | 34.75% |
| MSFT230616P00355000 | 2021-05-25 9:56AM EDT | 355.00 | 112.24 | 98.25 | 100.40 | 0.00 | - | 1 | 9 | 34.55% |
| MSFT230616P00360000 | 2021-05-10 11:33AM EDT | 360.00 | 118.60 | 111.95 | 115.80 | 0.00 | - | 2 | 6 | 42.07% |
| MSFT230616P00370000 | 2021-06-24 11:29AM EDT | 370.00 | 112.68 | 111.30 | 113.75 | -3.45 | -2.97% | 5 | 6,721 | 35.77% |
| MSFT230616P00375000 | 2021-06-22 2:54PM EDT | 375.00 | 117.85 | 115.35 | 118.15 | 0.00 | - | 2 | 13 | 36.09% |
| MSFT230616P00380000 | 2021-06-22 9:40AM EDT | 380.00 | 123.90 | 119.80 | 122.25 | 0.00 | - | 1 | 6 | 36.19% |
| MSFT230616P00390000 | 2021-06-23 10:24AM EDT | 390.00 | 131.17 | 128.45 | 131.40 | 0.00 | - | 50 | 76 | 36.97% |
© 2021 Verizon Media. All rights reserved.
