UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.73-0.83 (-0.31%)
At close: 04:00PM EST
267.06 +0.33 (+0.12%)
After hours: 04:23PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230721C001350002022-12-06 1:57PM EST135.00114.4090.1592.700.00--00.00%
MSFT230721C001500002023-01-17 3:33PM EST150.0093.65118.40120.500.00-2260.00%
MSFT230721C001550002023-01-04 2:17PM EST155.0078.43105.05107.600.00-1001010.00%
MSFT230721C001600002022-12-29 12:32PM EST160.0086.5590.0593.050.00-230.00%
MSFT230721C001650002022-12-30 10:37AM EST165.0079.1085.3088.400.00-230.00%
MSFT230721C001700002023-02-03 10:22AM EST170.0096.7599.15101.600.00-150352.97%
MSFT230721C001750002023-01-04 3:55PM EST175.0061.4186.0088.900.00-10110.00%
MSFT230721C001800002023-02-03 12:05PM EST180.0086.1089.6092.350.00-18154.26%
MSFT230721C001850002023-01-06 9:55AM EST185.0045.6076.6579.750.00-1210.00%
MSFT230721C001900002023-01-17 1:11PM EST190.0056.8580.2583.200.00-81951.04%
MSFT230721C001950002023-01-23 12:15PM EST195.0056.3076.1078.700.00-12049.54%
MSFT230721C002000002023-02-07 1:32PM EST200.0068.6071.6074.200.00-1010247.97%
MSFT230721C002050002023-02-03 10:04AM EST205.0062.3267.0569.850.00-3946.68%
MSFT230721C002100002023-02-08 1:03PM EST210.0066.7362.5564.90+11.97+21.86%2114543.96%
MSFT230721C002150002023-02-06 10:16AM EST215.0050.3158.5061.400.00-248844.31%
MSFT230721C002200002023-02-06 12:47PM EST220.0046.3654.0055.850.00-217140.33%
MSFT230721C002250002023-02-07 12:46PM EST225.0050.0050.2052.400.00-315940.46%
MSFT230721C002300002023-02-07 1:09PM EST230.0046.5046.0548.700.00-595039.87%
MSFT230721C002350002023-02-08 3:35PM EST235.0043.0041.8043.65-0.35-0.81%211,09936.80%
MSFT230721C002400002023-02-08 10:07AM EST240.0042.8038.6040.65+5.90+15.99%271,42637.09%
MSFT230721C002450002023-02-08 1:32PM EST245.0037.4035.2036.80+3.40+10.00%73,77935.78%
MSFT230721C002500002023-02-08 2:33PM EST250.0033.1031.8032.70+0.78+2.41%652,48833.93%
MSFT230721C002550002023-02-08 12:27PM EST255.0031.4728.9029.35+2.22+7.59%71,48433.05%
MSFT230721C002600002023-02-08 2:26PM EST260.0027.0425.8026.70+0.44+1.65%351,99132.97%
MSFT230721C002650002023-02-08 3:26PM EST265.0023.0022.9023.650.00-11988632.09%
MSFT230721C002700002023-02-08 3:36PM EST270.0020.4020.3520.70+0.02+0.10%2041,22831.12%
MSFT230721C002750002023-02-08 3:52PM EST275.0018.5117.8518.25+1.28+7.43%731,06030.62%
MSFT230721C002800002023-02-08 3:23PM EST280.0015.9015.6016.05+0.40+2.58%1121,13730.22%
MSFT230721C002850002023-02-08 3:56PM EST285.0013.6513.6013.95+0.49+3.72%8578329.72%
MSFT230721C002900002023-02-08 3:51PM EST290.0012.1911.6512.55+0.77+6.74%18384629.99%
MSFT230721C002950002023-02-08 2:06PM EST295.0011.0010.0510.45+1.25+12.82%7868528.98%
MSFT230721C003000002023-02-08 3:25PM EST300.008.808.559.00+0.65+7.98%3411,50428.71%
MSFT230721C003050002023-02-08 3:54PM EST305.007.557.307.65+0.40+5.59%11651728.34%
MSFT230721C003100002023-02-08 3:56PM EST310.006.306.256.55+0.35+5.88%1991,58828.16%
MSFT230721C003150002023-02-08 2:45PM EST315.005.455.255.60+0.90+19.78%8351828.02%
MSFT230721C003200002023-02-08 3:52PM EST320.004.704.454.70+0.45+10.59%7338727.75%
MSFT230721C003250002023-02-08 3:01PM EST325.003.953.754.00+0.40+11.27%21389227.66%
MSFT230721C003300002023-02-08 3:26PM EST330.003.253.103.35+0.41+14.44%58170227.48%
MSFT230721C003350002023-02-08 3:23PM EST335.002.772.602.90+0.30+12.15%31511927.60%
MSFT230721C003400002023-02-08 3:24PM EST340.002.332.172.39+0.27+13.11%17948727.37%
MSFT230721C003500002023-02-08 1:33PM EST350.001.851.621.71+0.45+32.14%7821,46627.36%
MSFT230721C003600002023-02-08 2:39PM EST360.001.271.151.26+0.30+30.93%19781227.58%
MSFT230721C003700002023-02-08 11:16AM EST370.000.890.740.95+0.13+17.11%443027.91%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230721P001150002023-02-08 1:30PM EST115.000.090.050.14-0.01-10.00%44351.27%
MSFT230721P001200002023-02-06 10:43AM EST120.000.140.080.210.00-12151.37%
MSFT230721P001250002023-02-06 10:45AM EST125.000.210.110.250.00-11,33850.05%
MSFT230721P001300002023-02-08 10:50AM EST130.000.160.150.25-0.10-38.46%534847.66%
MSFT230721P001350002023-02-08 10:51AM EST135.000.220.200.74-0.08-26.67%44753.44%
MSFT230721P001400002023-02-03 1:09PM EST140.000.300.250.370.00-1930445.61%
MSFT230721P001450002023-02-03 3:56PM EST145.000.440.320.440.00-517544.51%
MSFT230721P001500002023-02-06 10:24AM EST150.000.600.400.560.00-11,92943.95%
MSFT230721P001550002023-02-07 11:43AM EST155.000.620.500.600.00-1127042.19%
MSFT230721P001600002023-02-08 3:51PM EST160.000.660.610.71-0.09-12.00%243041.19%
MSFT230721P001650002023-02-02 12:07PM EST165.000.780.740.840.00-675440.22%
MSFT230721P001700002023-02-08 12:40PM EST170.000.910.901.00+0.04+4.60%550739.34%
MSFT230721P001750002023-02-07 2:35PM EST175.001.091.071.180.00-165738.43%
MSFT230721P001800002023-02-08 2:37PM EST180.001.321.281.40+0.13+10.92%1251037.60%
MSFT230721P001850002023-02-07 3:16PM EST185.001.471.481.730.00-1574137.16%
MSFT230721P001900002023-02-08 11:37AM EST190.001.801.792.02+0.15+9.09%102,35536.29%
MSFT230721P001950002023-02-08 10:40AM EST195.001.952.122.250.00-767635.01%
MSFT230721P002000002023-02-08 3:40PM EST200.002.572.042.74+0.32+14.22%1341,78034.58%
MSFT230721P002050002023-02-08 2:42PM EST205.003.032.943.05-0.68-18.33%11260233.33%
MSFT230721P002100002023-02-08 3:22PM EST210.003.573.453.75+0.42+13.33%181,27833.11%
MSFT230721P002150002023-02-08 2:42PM EST215.004.103.954.15+0.50+13.89%481,76731.82%
MSFT230721P002200002023-02-08 2:50PM EST220.004.804.655.00+0.50+11.63%311,79431.49%
MSFT230721P002250002023-02-08 1:46PM EST225.005.395.505.75+0.49+10.00%5493930.68%
MSFT230721P002300002023-02-08 3:43PM EST230.006.406.056.75+0.65+11.30%542,33530.18%
MSFT230721P002350002023-02-08 1:56PM EST235.007.257.357.70+0.40+5.84%332,29529.33%
MSFT230721P002400002023-02-08 3:43PM EST240.008.558.158.90+0.60+7.55%564,88628.72%
MSFT230721P002450002023-02-08 2:10PM EST245.009.559.8510.20+0.50+5.52%264,32728.03%
MSFT230721P002500002023-02-08 2:16PM EST250.0010.9011.3511.75+0.30+2.83%2572,48527.48%
MSFT230721P002550002023-02-08 2:09PM EST255.0012.6012.5013.50+0.45+3.70%8073226.98%
MSFT230721P002600002023-02-08 2:44PM EST260.0015.0014.2515.30+1.03+7.37%48434426.27%
MSFT230721P002650002023-02-08 3:34PM EST265.0017.4317.0017.45+1.13+6.93%573,01425.78%
MSFT230721P002700002023-02-08 2:03PM EST270.0018.7019.3019.80-1.60-7.88%751,22225.29%
MSFT230721P002750002023-02-08 3:34PM EST275.0022.2921.9023.00+0.99+4.65%5817025.68%
MSFT230721P002800002023-02-08 10:13AM EST280.0021.5023.2026.00-5.40-20.07%31825.52%
MSFT230721P002850002023-02-08 10:49AM EST285.0024.9026.8528.60-13.75-35.58%5924.46%
MSFT230721P002900002023-02-08 10:51AM EST290.0028.5029.9532.00-14.48-33.69%11124.27%
MSFT230721P002950002023-02-08 9:36AM EST295.0028.1333.5035.20-10.27-26.74%21423.44%
MSFT230721P003000002023-02-08 10:09AM EST300.0034.7036.9539.50-8.30-19.30%62324.14%
MSFT230721P003050002023-02-07 10:24AM EST305.0045.3541.2543.500.00-3124.10%
MSFT230721P003100002023-02-06 11:06AM EST310.0053.2544.9547.350.00-10023.47%
MSFT230721P003150002022-12-01 11:38AM EST315.0063.2174.5076.500.00--061.68%
MSFT230721P003200002023-01-05 9:42AM EST320.0095.9861.3063.300.00--037.53%
MSFT230721P003250002022-12-02 12:51PM EST325.0072.0884.1086.350.00-2065.03%
MSFT230721P003300002022-12-21 11:04AM EST330.0085.0588.9090.700.00--066.20%
MSFT230721P003350002023-01-24 11:19AM EST335.0092.9668.1070.100.00--024.49%
MSFT230721P003600002023-01-04 2:03PM EST360.00133.35100.80102.700.00--048.15%