UK Markets open in 6 hrs 35 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.92-3.06 (-1.27%)
At close: 04:00PM EDT
238.08 +0.16 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915C001250002022-08-11 1:29PM EDT125.00166.80164.30166.75+27.95+20.13%214214157.97%
MSFT230915C001300002022-07-22 1:03PM EDT130.00134.60159.65162.150.00--9151.98%
MSFT230915C001500002022-07-28 1:38PM EDT150.00131.55141.00144.050.00--5131.21%
MSFT230915C001600002022-08-10 9:35AM EDT160.00136.55131.65134.55+7.58+5.88%12121.78%
MSFT230915C001700002022-07-27 11:55AM EDT170.00102.95123.55125.400.00--7114.31%
MSFT230915C001750002022-07-12 11:18AM EDT175.0093.10118.80122.000.00--2111.10%
MSFT230915C001900002022-08-11 2:13PM EDT190.00107.05106.40109.20+4.24+4.12%73211101.42%
MSFT230915C001950002022-08-03 3:51PM EDT195.0098.73101.90103.800.00-8597.32%
MSFT230915C002000002022-08-10 9:56AM EDT200.0099.5096.5599.70+3.71+3.87%33593.63%
MSFT230915C002050002022-08-10 11:24AM EDT205.0095.7593.0095.25+95.75+16.13%2290.96%
MSFT230915C002100002022-08-05 12:46PM EDT210.0085.8289.3591.550.00-281488.73%
MSFT230915C002150002022-08-05 12:41PM EDT215.0081.7985.0088.800.00--586.68%
MSFT230915C002200002022-08-10 9:48AM EDT220.0083.4982.2584.60+7.97+10.55%91884.71%
MSFT230915C002250002022-08-09 3:41PM EDT225.0075.5076.9580.550.00-52381.32%
MSFT230915C002300002022-08-11 10:26AM EDT230.0077.0074.6076.05+5.93+8.34%117279.44%
MSFT230915C002350002022-08-05 1:40PM EDT235.0068.5570.6072.400.00-44677.08%
MSFT230915C002400002022-08-10 9:33AM EDT240.0068.7066.4069.05+4.26+6.61%14974.79%
MSFT230915C002450002022-08-09 1:36PM EDT245.0060.1063.5064.600.00-2812372.60%
MSFT230915C002500002022-08-10 9:47AM EDT250.0061.5059.5562.45+5.50+9.82%146271.10%
MSFT230915C002550002022-08-09 11:52AM EDT255.0053.6556.4058.500.00-5625669.02%
MSFT230915C002600002022-08-09 12:41PM EDT260.0049.8053.2055.100.00-4034367.18%
MSFT230915C002650002022-08-09 3:37PM EDT265.0048.0548.9053.050.00-4720965.46%
MSFT230915C002700002022-08-10 1:58PM EDT270.0048.4546.8048.60+3.95+8.88%351963.59%
MSFT230915C002750002022-08-11 1:35PM EDT275.0045.2044.3045.55+4.20+10.24%1443162.21%
MSFT230915C002800002022-08-11 9:44AM EDT280.0044.0541.4042.90+4.40+11.10%357160.79%
MSFT230915C002850002022-08-11 11:05AM EDT285.0039.4038.8539.75+1.81+4.82%1535259.23%
MSFT230915C002900002022-08-11 12:28PM EDT290.0037.1835.9538.15+3.03+8.87%20052058.26%
MSFT230915C002950002022-08-09 2:25PM EDT295.0031.8033.4034.700.00-1622756.43%
MSFT230915C003000002022-08-11 2:01PM EDT300.0032.0031.3033.45+3.05+10.54%1037155.96%
MSFT230915C003100002022-08-10 12:02PM EDT310.0027.7026.0528.80+2.60+10.36%832053.11%
MSFT230915C003200002022-08-11 11:30AM EDT320.0023.4522.7024.50+2.20+10.35%736051.20%
MSFT230915C003300002022-08-11 2:16PM EDT330.0019.6019.1020.95+1.36+7.46%4573,78750.35%
MSFT230915C003400002022-08-11 2:13PM EDT340.0016.2216.1017.95+0.47+2.98%1143,43948.84%
MSFT230915C003500002022-08-11 2:13PM EDT350.0013.4013.3515.30+0.22+1.67%8378647.47%
MSFT230915C003600002022-08-11 12:49PM EDT360.0011.6510.4511.45+1.13+10.74%21,57044.12%
MSFT230915C003700002022-08-11 10:24AM EDT370.009.348.4510.35+0.39+4.36%52,42444.19%
MSFT230915C003800002022-08-10 3:53PM EDT380.007.806.958.40+0.59+8.18%1023,38542.75%
MSFT230915C003900002022-08-09 3:35PM EDT390.005.955.056.300.00-21971240.61%
MSFT230915C004000002022-08-11 2:13PM EDT400.004.724.405.15-0.18-3.67%9314,69739.75%
MSFT230915C004100002022-08-10 1:36PM EDT410.004.153.705.05+0.10+2.47%22,51740.81%
MSFT230915C004200002022-08-11 2:07PM EDT420.003.403.003.40+0.15+4.62%163,03238.25%
MSFT230915C004300002022-08-11 2:15PM EDT430.002.652.383.75+2.65-16-40.26%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915P001250002022-08-11 2:21PM EDT125.000.970.931.06-0.11-10.19%3542,51437.62%
MSFT230915P001300002022-08-11 2:34PM EDT130.001.150.991.27-0.14-10.85%37027836.90%
MSFT230915P001350002022-08-10 1:16PM EDT135.001.260.202.10-0.98-43.75%-11538.93%
MSFT230915P001400002022-08-10 2:10PM EDT140.002.101.222.00+0.39+22.81%213136.41%
MSFT230915P001450002022-07-28 3:05PM EDT145.002.121.362.180.00--4835.11%
MSFT230915P001500002022-08-11 9:50AM EDT150.001.991.292.62-0.15-7.01%45734.67%
MSFT230915P001550002022-07-28 3:05PM EDT155.002.820.893.200.00--12634.48%
MSFT230915P001600002022-08-10 2:06PM EDT160.002.412.203.55-0.84-25.85%-3733.44%
MSFT230915P001650002022-08-02 2:12PM EDT165.003.452.663.050.00-733930.08%
MSFT230915P001700002022-08-11 2:21PM EDT170.003.242.723.45-0.46-12.43%6954829.21%
MSFT230915P001750002022-08-10 3:42PM EDT175.003.503.604.10-0.75-17.65%5061,06228.81%
MSFT230915P001800002022-08-10 10:33AM EDT180.004.004.054.30-0.75-15.79%1259527.30%
MSFT230915P001850002022-08-10 1:21PM EDT185.004.304.555.10-0.70-14.00%33573226.94%
MSFT230915P001900002022-08-10 3:16PM EDT190.004.735.106.05-0.77-14.00%-11926.66%
MSFT230915P001950002022-08-10 10:00AM EDT195.005.505.656.25-1.00-15.38%47424.96%
MSFT230915P002000002022-08-10 2:42PM EDT200.006.006.306.65-1.58-20.84%935523.56%
MSFT230915P002050002022-08-10 12:13PM EDT205.006.856.007.80-1.20-14.91%23026523.19%
MSFT230915P002100002022-08-10 11:31AM EDT210.007.457.758.20-1.54-17.13%6032321.62%
MSFT230915P002150002022-08-10 3:24PM EDT215.008.458.359.25-1.50-15.08%4940720.82%
MSFT230915P002200002022-08-11 9:58AM EDT220.009.209.5010.60-1.90-17.12%21,03220.22%
MSFT230915P002250002022-08-10 12:04PM EDT225.0010.0010.5011.85-1.25-11.11%2533719.33%
MSFT230915P002300002022-08-11 9:34AM EDT230.0010.8511.5012.70-3.02-21.77%128617.80%
MSFT230915P002350002022-08-11 12:44PM EDT235.0012.5512.6514.30-1.85-12.85%435416.93%
MSFT230915P002400002022-08-11 12:32PM EDT240.0013.7013.6015.40-2.30-14.37%1228115.28%
MSFT230915P002450002022-08-10 1:01PM EDT245.0014.7914.7016.00-2.66-15.24%1381,35112.80%
MSFT230915P002500002022-08-11 12:59PM EDT250.0016.5016.5518.30-2.05-11.05%1470311.74%
MSFT230915P002550002022-08-11 11:32AM EDT255.0017.8018.0518.70-2.50-12.32%252897.39%
MSFT230915P002600002022-08-10 10:52AM EDT260.0019.2519.3521.40-3.15-14.06%227920.00%
MSFT230915P002650002022-08-11 2:15PM EDT265.0021.5521.1023.55-2.60-10.77%13810.00%
MSFT230915P002700002022-08-09 1:48PM EDT270.0025.8523.1023.850.00-517290.00%
MSFT230915P002750002022-08-11 9:47AM EDT275.0024.2024.9026.40-3.40-12.32%25380.00%
MSFT230915P002800002022-08-11 9:47AM EDT280.0026.2026.9029.35-3.54-11.90%21,1000.00%
MSFT230915P002850002022-08-11 9:46AM EDT285.0028.2529.1531.45-4.85-14.65%63940.00%
MSFT230915P002900002022-08-11 9:48AM EDT290.0030.5031.1532.70-2.40-7.29%41200.00%
MSFT230915P002950002022-08-08 10:12AM EDT295.0035.4033.7035.100.00-121310.00%
MSFT230915P003000002022-08-11 9:47AM EDT300.0035.2536.1537.50-5.35-13.18%282410.00%
MSFT230915P003100002022-08-10 12:21PM EDT310.0041.4041.7542.90-4.45-9.71%1780.00%
MSFT230915P003200002022-08-08 1:43PM EDT320.0052.5547.5049.650.00-11750.00%
MSFT230915P003300002022-08-08 1:43PM EDT330.0059.4554.2054.900.00-3003110.00%
MSFT230915P003400002022-08-10 3:16PM EDT340.0060.3961.1062.50-7.84-11.49%51,0570.00%
MSFT230915P003500002022-08-10 3:16PM EDT350.0068.1068.1569.60-8.87-11.52%41330.00%
MSFT230915P003600002022-08-02 12:25PM EDT360.0085.5375.6578.300.00-23970.00%
MSFT230915P003700002022-08-10 9:48AM EDT370.0084.5483.9086.05-9.19-9.80%27200.00%
MSFT230915P003800002022-08-09 3:05PM EDT380.0098.9793.8095.500.00-1110.00%
MSFT230915P003900002022-08-02 12:21PM EDT390.00113.60103.00105.250.00-850.00%
MSFT230915P004000002022-08-10 3:16PM EDT400.00112.46112.55114.90-10.13-8.26%27320.00%
MSFT230915P004100002022-08-02 12:25PM EDT410.00133.28122.55124.200.00-630.00%