UK Markets close in 8 hrs 22 mins

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
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616C001150002021-06-23 2:25PM EDT115.00151.00150.95153.600.00-31040.00%
MSFT230616C001200002021-06-22 3:51PM EDT120.00146.49146.25150.250.00-2440.00%
MSFT230616C001250002021-06-22 3:51PM EDT125.00145.00141.15145.350.00-2220.00%
MSFT230616C001300002021-06-22 1:58PM EDT130.00138.15137.15141.450.00-41140.00%
MSFT230616C001350002021-06-08 9:40AM EDT135.00122.76132.50136.500.00-1100.00%
MSFT230616C001400002021-06-21 2:22PM EDT140.00125.05128.05130.600.00-2280.00%
MSFT230616C001500002021-06-22 3:06PM EDT150.00120.70119.25122.450.00-1640.00%
MSFT230616C001550002021-06-14 2:43PM EDT155.00113.74113.85117.800.00-5240.00%
MSFT230616C001650002021-06-22 11:21AM EDT165.00104.65104.95109.300.00-1340.00%
MSFT230616C001700002021-06-24 12:19PM EDT170.00103.13102.45104.80+1.53+1.51%3490.00%
MSFT230616C001750002021-06-21 10:04AM EDT175.0094.5196.85100.400.00-2720.00%
MSFT230616C001800002021-06-24 10:25AM EDT180.0094.3092.2095.85+1.63+1.76%1990.00%
MSFT230616C001900002021-06-24 10:25AM EDT190.0084.0584.0087.60-0.35-0.41%1340.00%
MSFT230616C001950002021-06-21 11:26AM EDT195.0081.3080.3583.350.00-1410.00%
MSFT230616C002000002021-06-23 3:30PM EDT200.0077.7576.5079.500.00-108470.00%
MSFT230616C002050002021-06-16 11:07AM EDT205.0073.9472.5576.650.00-11700.00%
MSFT230616C002100002021-06-23 3:44PM EDT210.0071.0069.0072.850.00-5880.00%
MSFT230616C002200002021-06-24 10:29AM EDT220.0064.5362.0565.95+0.22+0.34%57860.00%
MSFT230616C002300002021-06-21 10:22AM EDT230.0058.7057.0559.80+4.39+8.08%157514.55%
MSFT230616C002350002021-06-23 3:24PM EDT235.0054.9553.7556.60+0.40+0.73%61,06715.59%
MSFT230616C002450002021-06-24 11:06AM EDT245.0048.9548.8050.55+0.50+1.03%1641916.99%
MSFT230616C002500002021-06-24 11:04AM EDT250.0045.9545.4546.30+0.45+0.99%532,57016.35%
MSFT230616C002550002021-06-24 10:05AM EDT255.0044.3543.7045.05+1.32+3.07%250017.97%
MSFT230616C002600002021-06-23 1:36PM EDT260.0040.5039.1541.600.00-31,04517.72%
MSFT230616C002650002021-06-24 11:14AM EDT265.0038.0336.6539.00+0.27+0.72%5539517.97%
MSFT230616C002700002021-06-24 11:26AM EDT270.0035.5434.2037.95-0.36-1.00%12255619.16%
MSFT230616C002750002021-06-24 11:34AM EDT275.0033.9532.8534.75+0.64+1.92%61,00918.77%
MSFT230616C002800002021-06-23 3:53PM EDT280.0033.3030.4533.000.00-61,13919.25%
MSFT230616C002850002021-06-18 1:42PM EDT285.0029.6528.4031.050.00-110119.50%
MSFT230616C002900002021-06-24 9:44AM EDT290.0028.5026.2029.05+1.06+3.86%121419.63%
MSFT230616C003000002021-06-24 9:30AM EDT300.0023.9523.2025.95+0.10+0.42%103,61420.22%
MSFT230616C003050002021-06-22 2:34PM EDT305.0023.2021.5024.35+0.70+3.11%348120.37%
MSFT230616C003100002021-06-23 12:53PM EDT310.0020.8519.8023.950.00-414621.23%
MSFT230616C003150002021-06-22 12:36PM EDT315.0021.9518.4522.500.00-420221.35%
MSFT230616C003200002021-06-24 11:26AM EDT320.0017.1517.2519.90-1.26-6.84%20299420.66%
MSFT230616C003250002021-06-21 10:26AM EDT325.0018.1516.3518.15+1.50+9.01%111720.45%
MSFT230616C003300002021-06-24 11:52AM EDT330.0016.8614.7018.45+0.86+5.38%5892,09521.56%
MSFT230616C003350002021-06-24 9:55AM EDT335.0015.3013.6515.65+0.55+3.73%220020.51%
MSFT230616C003400002021-06-24 9:30AM EDT340.0014.4512.5514.80+0.92+6.80%654620.74%
MSFT230616C003450002021-06-24 11:47AM EDT345.0013.0512.5014.00+0.05+0.38%7112920.96%
MSFT230616C003550002021-06-17 12:04PM EDT355.0011.6010.0012.500.00-119321.34%
MSFT230616C003600002021-06-22 2:56PM EDT360.0010.6010.1011.450.00-1513621.23%
MSFT230616C003650002021-06-22 2:48PM EDT365.0010.219.3011.050.00-10721.59%
MSFT230616C003700002021-06-24 11:26AM EDT370.0010.008.9010.00+0.85+9.29%1026,94221.39%
MSFT230616C003750002021-06-22 2:48PM EDT375.008.837.309.30-0.42-4.54%355821.42%
MSFT230616C003800002021-06-22 12:19PM EDT380.008.007.858.70-0.76-8.68%123021.50%
MSFT230616C003900002021-06-24 11:16AM EDT390.007.026.807.75+0.02+0.29%1451,90421.79%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230616P001150002021-06-24 10:57AM EDT115.002.242.012.59-0.19-7.82%1390642.46%
MSFT230616P001200002021-06-03 1:04PM EDT120.003.762.284.650.00-7612246.76%
MSFT230616P001250002021-06-16 11:34AM EDT125.003.062.554.950.00-111745.59%
MSFT230616P001300002021-06-11 12:20PM EDT130.003.652.803.500.00-206640.06%
MSFT230616P001400002021-06-17 12:32PM EDT140.004.403.654.150.00-137138.40%
MSFT230616P001450002021-06-24 10:57AM EDT145.004.364.006.30+0.06+1.40%43941.28%
MSFT230616P001550002021-06-21 10:46AM EDT155.005.405.156.600.00-810638.48%
MSFT230616P001600002021-06-23 1:12PM EDT160.005.155.407.750.00-2030938.78%
MSFT230616P001650002021-06-18 11:58AM EDT165.006.935.608.250.00-1235137.93%
MSFT230616P001700002021-06-09 11:59AM EDT170.0010.736.008.300.00-2042836.41%
MSFT230616P001750002021-06-18 3:26PM EDT175.008.517.759.000.00-1211035.85%
MSFT230616P001800002021-06-18 12:24PM EDT180.009.158.459.400.00-227934.84%
MSFT230616P001850002021-06-22 11:48AM EDT185.0010.608.4510.750.00-24035.01%
MSFT230616P001950002021-06-22 3:57PM EDT195.0011.749.5013.600.00-85135.18%
MSFT230616P002000002021-06-23 11:14AM EDT200.0013.0012.0513.70-0.85-6.14%31,56833.72%
MSFT230616P002050002021-06-23 1:14PM EDT205.0014.6011.7014.950.00-160433.45%
MSFT230616P002150002021-06-14 11:30AM EDT215.0018.7514.6517.650.00-73832.92%
MSFT230616P002200002021-06-24 9:30AM EDT220.0019.4217.0520.50+0.57+3.02%381433.88%
MSFT230616P002250002021-06-22 10:31AM EDT225.0020.2818.2521.10-1.42-6.54%511432.78%
MSFT230616P002300002021-06-24 10:40AM EDT230.0022.0020.4022.50-1.21-5.21%89132.34%
MSFT230616P002350002021-06-22 2:56PM EDT235.0024.2622.1525.950.00-1015033.48%
MSFT230616P002400002021-06-24 11:39AM EDT240.0025.3524.5526.30-0.80-3.06%40232432.10%
MSFT230616P002450002021-06-24 11:05AM EDT245.0028.5026.2529.95-0.71-2.43%113933.19%
MSFT230616P002500002021-06-22 3:29PM EDT250.0029.3028.5030.65-1.60-5.18%722832.01%
MSFT230616P002550002021-06-23 10:41AM EDT255.0033.7430.9532.550.00-116631.67%
MSFT230616P002600002021-06-24 11:44AM EDT260.0034.0034.2035.05-1.05-3.00%129331.71%
MSFT230616P002650002021-06-24 11:14AM EDT265.0036.4134.5038.20-2.35-6.06%16932.13%
MSFT230616P002700002021-06-22 2:52PM EDT270.0039.8038.5540.30-1.20-2.93%1137331.77%
MSFT230616P002750002021-06-23 11:21AM EDT275.0043.8541.4544.100.00-42332.50%
MSFT230616P002800002021-06-23 3:18PM EDT280.0044.7044.2045.30-2.17-4.63%141531.44%
MSFT230616P002850002021-06-22 2:53PM EDT285.0049.7047.3549.050.00-4532.02%
MSFT230616P002900002021-06-22 2:54PM EDT290.0052.7050.4051.650.00-1420231.79%
MSFT230616P002950002021-06-22 2:53PM EDT295.0055.9053.4556.000.00-108432.64%
MSFT230616P003050002021-06-22 2:55PM EDT305.0062.4060.3563.000.00-44133.10%
MSFT230616P003100002021-06-21 12:01PM EDT310.0067.4563.6066.800.00-1218133.45%
MSFT230616P003150002021-06-22 2:32PM EDT315.0069.6567.1070.500.00-41133.70%
MSFT230616P003200002021-06-17 3:15PM EDT320.0073.2670.8574.00-1.89-2.51%274033.78%
MSFT230616P003250002021-06-21 1:26PM EDT325.0075.6074.5577.45-3.00-3.82%15233.79%
MSFT230616P003300002021-06-24 11:13AM EDT330.0078.9578.4581.10-2.56-3.14%3781,79933.89%
MSFT230616P003350002021-05-17 10:19AM EDT335.00101.0587.2589.400.00-23836.93%
MSFT230616P003400002021-06-24 9:30AM EDT340.0088.6085.8087.40+0.34+0.39%69333.34%
MSFT230616P003450002021-06-23 12:29PM EDT345.0092.4589.7591.750.00-24833.78%
MSFT230616P003500002021-06-22 2:33PM EDT350.0096.5594.3596.950.00-224134.75%
MSFT230616P003550002021-05-25 9:56AM EDT355.00112.2498.25100.400.00-1934.55%
MSFT230616P003600002021-05-10 11:33AM EDT360.00118.60111.95115.800.00-2642.07%
MSFT230616P003700002021-06-24 11:29AM EDT370.00112.68111.30113.75-3.45-2.97%56,72135.77%
MSFT230616P003750002021-06-22 2:54PM EDT375.00117.85115.35118.150.00-21336.09%
MSFT230616P003800002021-06-22 9:40AM EDT380.00123.90119.80122.250.00-1636.19%
MSFT230616P003900002021-06-23 10:24AM EDT390.00131.17128.45131.400.00-507636.97%