MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915C001100002023-05-26 12:20PM EDT110.00223.06215.20217.800.00-1834110.84%
MSFT230915C001150002023-02-14 11:07AM EDT115.00160.06158.05161.800.00-22650.00%
MSFT230915C001200002023-03-02 10:34AM EDT120.00129.30168.00172.100.00-4690.00%
MSFT230915C001250002023-04-26 3:58PM EDT125.00172.00208.00210.450.00-11,301155.21%
MSFT230915C001300002023-03-01 4:07PM EDT130.00119.46158.00162.350.00-43860.00%
MSFT230915C001350002023-04-27 9:52AM EDT135.00167.15198.00200.600.00-10295144.68%
MSFT230915C001400002022-12-14 3:46PM EDT140.00121.31101.25105.000.00-43150.00%
MSFT230915C001450002023-02-10 2:53PM EDT145.00118.85105.60108.200.00-21080.00%
MSFT230915C001500002023-06-05 2:03PM EDT150.00189.20176.00178.050.00-237987.01%
MSFT230915C001550002023-05-16 2:39PM EDT155.00159.36170.75173.350.00-826583.97%
MSFT230915C001600002023-05-31 10:14AM EDT160.00174.65165.95168.550.00-137282.52%
MSFT230915C001650002022-12-14 3:47PM EDT165.0098.5778.8582.250.00-192790.00%
MSFT230915C001700002023-06-07 12:19PM EDT170.00157.10155.75158.700.00-235376.15%
MSFT230915C001750002023-04-28 10:17AM EDT175.00135.60159.30161.800.00-1154113.06%
MSFT230915C001800002023-06-07 12:53PM EDT180.00146.82146.40148.950.00-145273.49%
MSFT230915C001850002023-05-15 3:38PM EDT185.00126.80141.65143.950.00-1041571.39%
MSFT230915C001900002023-05-19 12:49PM EDT190.00129.91136.45138.750.00-122067.29%
MSFT230915C001950002023-04-28 3:57PM EDT195.00116.45139.40142.750.00-25899.20%
MSFT230915C002000002023-06-07 10:07AM EDT200.00132.00126.55129.200.00-44,18463.46%
MSFT230915C002050002023-06-05 9:30AM EDT205.00133.00121.65124.350.00-113061.46%
MSFT230915C002100002023-06-07 9:57AM EDT210.00123.45117.10119.250.00-150959.71%
MSFT230915C002150002023-06-07 1:56PM EDT215.00111.85112.10114.600.00-22,67457.93%
MSFT230915C002200002023-05-25 2:21PM EDT220.00109.44107.10109.700.00-323655.57%
MSFT230915C002250002023-06-08 12:46PM EDT225.00103.90101.65104.75-6.43-5.83%45,91252.12%
MSFT230915C002300002023-06-06 1:15PM EDT230.00106.9897.6099.750.00-11,10351.64%
MSFT230915C002350002023-06-07 1:57PM EDT235.0092.8892.8094.850.00-14,21753.46%
MSFT230915C002400002023-06-08 11:54AM EDT240.0090.0088.3590.40-7.37-7.57%11,57752.64%
MSFT230915C002450002023-06-07 2:14PM EDT245.0083.3383.5585.900.00-21,63451.53%
MSFT230915C002500002023-06-08 3:02PM EDT250.0079.5077.8079.65+2.10+2.71%71,77545.07%
MSFT230915C002550002023-06-08 3:03PM EDT255.0074.8573.7575.65+1.35+1.84%51,68445.53%
MSFT230915C002600002023-06-08 3:38PM EDT260.0070.4068.2571.30+1.55+2.25%83,21544.70%
MSFT230915C002650002023-06-08 3:06PM EDT265.0065.7064.1065.60+1.70+2.66%41,77840.25%
MSFT230915C002700002023-06-08 3:11PM EDT270.0061.3560.0061.10+2.40+4.07%24,07538.98%
MSFT230915C002750002023-06-08 2:48PM EDT275.0056.2556.1557.20+1.10+1.99%152,66538.97%
MSFT230915C002800002023-06-08 3:10PM EDT280.0052.3051.7053.65+2.05+4.08%117,51739.41%
MSFT230915C002850002023-06-08 3:10PM EDT285.0047.9547.3548.75+2.05+4.47%22,10336.84%
MSFT230915C002900002023-06-08 11:12AM EDT290.0044.0643.1044.30+2.36+5.66%665,41235.11%
MSFT230915C002950002023-06-08 1:49PM EDT295.0037.7038.9539.25-0.30-0.79%22,19632.17%
MSFT230915C003000002023-06-08 3:21PM EDT300.0035.2233.3535.25+1.62+4.82%2634,42531.06%
MSFT230915C003050002023-06-08 1:43PM EDT305.0030.2531.1031.95-0.54-1.75%142,56730.93%
MSFT230915C003100002023-06-08 3:56PM EDT310.0027.5327.4527.75+1.33+5.08%466,05029.06%
MSFT230915C003150002023-06-08 3:14PM EDT315.0024.6523.9524.45+1.90+8.35%561,99128.40%
MSFT230915C003200002023-06-08 3:44PM EDT320.0021.2720.7521.00+1.02+5.04%1305,45527.24%
MSFT230915C003250002023-06-08 3:59PM EDT325.0017.8517.7017.95+0.56+3.24%1982,88426.39%
MSFT230915C003300002023-06-08 3:59PM EDT330.0015.1815.0515.25+0.65+4.47%3,3108,02825.75%
MSFT230915C003350002023-06-08 3:37PM EDT335.0012.9012.6012.80+0.55+4.45%3024,26225.14%
MSFT230915C003400002023-06-08 3:59PM EDT340.0010.5510.4510.60+0.22+2.13%57010,29624.56%
MSFT230915C003450002023-06-08 3:47PM EDT345.008.708.558.75+0.50+6.10%1158,60924.16%
MSFT230915C003500002023-06-08 3:58PM EDT350.007.056.957.15+0.50+7.63%8083,78723.80%
MSFT230915C003550002023-06-08 3:58PM EDT355.005.675.605.75+0.01+0.18%682,24423.43%
MSFT230915C003600002023-06-08 3:10PM EDT360.004.654.054.60+0.45+10.71%944,50123.15%
MSFT230915C003650002023-06-08 3:17PM EDT365.003.753.553.70+0.40+11.94%507,94823.02%
MSFT230915C003700002023-06-08 3:19PM EDT370.002.962.842.93+0.22+8.03%228,34622.86%
MSFT230915C003750002023-06-08 3:00PM EDT375.002.292.262.34+0.09+4.09%182,53322.82%
MSFT230915C003800002023-06-08 3:20PM EDT380.001.871.801.87+0.04+2.19%31,77322.83%
MSFT230915C003850002023-06-08 12:21PM EDT385.001.561.451.52+0.16+11.43%62,45422.97%
MSFT230915C003900002023-06-08 3:20PM EDT390.001.211.021.22+0.07+6.14%321,28223.06%
MSFT230915C003950002023-06-08 2:07PM EDT395.000.930.951.01-0.03-3.12%118823.31%
MSFT230915C004000002023-06-08 3:56PM EDT400.000.820.780.83+0.06+7.89%2313,58223.52%
MSFT230915C004050002023-06-08 2:32PM EDT405.000.640.640.69-0.01-1.54%16341223.78%
MSFT230915C004100002023-06-08 10:28AM EDT410.000.550.540.59-0.04-6.78%15,35424.15%
MSFT230915C004150002023-06-07 3:27PM EDT415.000.430.450.50-0.04-8.51%1221924.46%
MSFT230915C004200002023-06-08 2:24PM EDT420.000.400.390.440.00-19,55124.90%
MSFT230915C004250002023-06-05 1:09PM EDT425.000.730.330.380.00-2310425.27%
MSFT230915C004300002023-06-08 10:48AM EDT430.000.300.290.34-0.01-3.23%1014,98425.73%
MSFT230915C004350002023-05-30 9:34AM EDT435.000.780.250.300.00-1126.15%
MSFT230915C004400002023-06-08 1:11PM EDT440.000.230.220.27-0.04-14.81%12926.61%
MSFT230915C004450002023-06-02 10:04AM EDT445.000.400.190.240.00-114127.00%
MSFT230915C004500002023-06-08 3:07PM EDT450.000.200.190.22-0.01-4.76%51,15327.49%
MSFT230915C004550002023-05-31 11:50AM EDT455.000.430.150.190.00-11027.74%
MSFT230915C004600002023-06-07 12:51PM EDT460.000.140.130.180.00-1062328.32%
MSFT230915C004650002023-06-06 12:24PM EDT465.000.190.120.160.00-61,17428.66%
MSFT230915C004800002023-06-08 3:14PM EDT480.000.110.080.13-0.07-38.89%136930.08%
MSFT230915C004900002023-06-07 11:27AM EDT490.000.100.060.110.00-122030.86%
MSFT230915C004950002023-06-01 10:04AM EDT495.000.180.060.100.00--531.20%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915P001100002023-06-05 2:21PM EDT110.000.010.000.150.00-991,71676.76%
MSFT230915P001150002023-06-07 10:28AM EDT115.000.020.000.060.00-41,44967.58%
MSFT230915P001200002023-05-31 3:27PM EDT120.000.020.000.100.00-82,51067.97%
MSFT230915P001250002023-06-08 11:59AM EDT125.000.030.000.10+0.02+200.00%11,15865.43%
MSFT230915P001300002023-06-07 2:46PM EDT130.000.040.000.05+0.01+33.33%13,96458.98%
MSFT230915P001350002023-05-31 3:54PM EDT135.000.050.000.050.00-21,23456.64%
MSFT230915P001400002023-06-05 11:22AM EDT140.000.010.000.060.00-475655.27%
MSFT230915P001450002023-06-06 1:40PM EDT145.000.040.010.060.00-438353.91%
MSFT230915P001500002023-06-05 9:59AM EDT150.000.050.020.070.00-21,18752.93%
MSFT230915P001550002023-06-01 10:54AM EDT155.000.080.030.080.00-3021,88951.76%
MSFT230915P001600002023-06-02 11:19AM EDT160.000.070.050.090.00-103,76950.98%
MSFT230915P001650002023-06-02 12:06PM EDT165.000.070.060.110.00-2051,16450.00%
MSFT230915P001700002023-06-07 3:31PM EDT170.000.120.070.120.00-502,05449.81%
MSFT230915P001750002023-06-07 10:13AM EDT175.000.090.090.140.00-522,77248.54%
MSFT230915P001800002023-06-07 11:19AM EDT180.000.130.120.160.00-502,25747.27%
MSFT230915P001850002023-06-07 11:29AM EDT185.000.160.140.190.00-11,53246.29%
MSFT230915P001900002023-06-07 1:44PM EDT190.000.190.170.220.00-32,60545.12%
MSFT230915P001950002023-06-07 10:13AM EDT195.000.170.200.250.00-51,38343.87%
MSFT230915P002000002023-06-08 10:47AM EDT200.000.280.240.290.00-1065,59542.77%
MSFT230915P002050002023-06-07 10:24AM EDT205.000.300.290.34+0.03+11.11%12,35041.77%
MSFT230915P002100002023-06-08 11:49AM EDT210.000.380.350.390.00-45,91840.65%
MSFT230915P002150002023-06-08 9:52AM EDT215.000.420.410.45-0.06-12.50%22,60039.58%
MSFT230915P002200002023-06-08 2:42PM EDT220.000.500.480.52-0.03-5.66%34,65738.53%
MSFT230915P002250002023-06-08 3:15PM EDT225.000.590.550.61-0.05-7.81%26,78337.60%
MSFT230915P002300002023-06-08 9:47AM EDT230.000.700.650.71+0.01+1.45%13,93036.62%
MSFT230915P002350002023-06-08 3:22PM EDT235.000.810.760.83-0.06-6.90%15,73435.68%
MSFT230915P002400002023-06-08 3:56PM EDT240.000.940.890.95-0.08-7.84%65,44234.62%
MSFT230915P002450002023-06-08 10:51AM EDT245.001.121.061.10-0.11-8.94%1654,90233.64%
MSFT230915P002500002023-06-08 3:50PM EDT250.001.271.221.28-0.11-7.97%316,57232.70%
MSFT230915P002550002023-06-08 12:21PM EDT255.001.431.421.50-0.08-5.30%112,14131.83%
MSFT230915P002600002023-06-08 11:44AM EDT260.001.681.691.74-0.22-11.58%284,92330.88%
MSFT230915P002650002023-06-08 12:55PM EDT265.002.031.982.04-0.17-7.73%173,29530.03%
MSFT230915P002700002023-06-08 2:51PM EDT270.002.372.302.39-0.24-9.20%184,18729.17%
MSFT230915P002750002023-06-08 12:54PM EDT275.002.842.702.80-0.21-6.89%94,29528.32%
MSFT230915P002800002023-06-08 3:20PM EDT280.003.253.203.30-0.45-12.16%94,20627.53%
MSFT230915P002850002023-06-08 3:57PM EDT285.003.803.753.90-0.36-8.65%402,48426.78%
MSFT230915P002900002023-06-08 3:51PM EDT290.004.514.454.55-0.50-9.98%143,20225.92%
MSFT230915P002950002023-06-08 3:29PM EDT295.005.255.255.35-0.55-9.48%1111,62425.14%
MSFT230915P003000002023-06-08 3:59PM EDT300.006.236.156.30-0.50-7.43%604,48224.40%
MSFT230915P003050002023-06-08 3:32PM EDT305.007.357.257.45-0.75-9.26%2142,20423.73%
MSFT230915P003100002023-06-08 3:39PM EDT310.008.608.558.75-0.93-9.76%3791,26023.02%
MSFT230915P003150002023-06-08 3:56PM EDT315.0010.1510.0510.25-0.95-8.56%4902,11722.30%
MSFT230915P003200002023-06-08 3:54PM EDT320.0011.9511.8012.00-1.05-8.08%3711,87621.62%
MSFT230915P003250002023-06-08 3:52PM EDT325.0013.9513.7513.95-0.95-6.38%49769120.86%
MSFT230915P003300002023-06-08 3:30PM EDT330.0016.1516.0516.25-1.55-8.76%16878020.22%
MSFT230915P003350002023-06-08 3:57PM EDT335.0018.7518.6018.80-0.89-4.53%8466619.51%
MSFT230915P003400002023-06-08 10:00AM EDT340.0022.5021.4521.70+0.04+0.18%81,12218.87%
MSFT230915P003450002023-06-08 12:48PM EDT345.0025.1024.6024.90-0.60-2.33%1624018.20%
MSFT230915P003500002023-06-08 12:05PM EDT350.0027.6027.1529.25-1.10-3.83%167119.14%
MSFT230915P003550002023-06-07 3:10PM EDT355.0033.1030.5032.600.00-8530017.69%
MSFT230915P003600002023-06-08 3:59PM EDT360.0036.0734.7036.65-1.62-4.30%8021217.07%
MSFT230915P003650002023-06-08 11:08AM EDT365.0039.8339.1041.05-1.92-4.60%15648916.79%
MSFT230915P003700002023-06-07 3:11PM EDT370.0044.6343.8046.60-1.85-3.98%64019.98%
MSFT230915P003750002023-06-07 11:06AM EDT375.0049.3548.9051.00+1.10+2.28%532019.40%
MSFT230915P003800002023-06-07 3:10PM EDT380.0055.9553.2556.250.00-231021.66%
MSFT230915P003850002023-06-01 12:24PM EDT385.0054.1458.3561.350.00-2023.34%
MSFT230915P003900002023-06-02 1:39PM EDT390.0055.8563.3066.100.00-2023.68%
MSFT230915P003950002023-05-31 12:05PM EDT395.0065.2668.4571.600.00--026.82%
MSFT230915P004000002023-06-07 10:15AM EDT400.0072.4073.8576.250.00-1026.74%
MSFT230915P004050002023-06-02 1:38PM EDT405.0070.6078.7080.800.00-2025.90%
MSFT230915P004100002023-05-16 9:52AM EDT410.0098.1983.2085.600.00-6025.94%
MSFT230915P004200002023-05-17 2:43PM EDT420.00105.5593.8095.500.00-170027.42%
MSFT230915P004250002023-06-02 1:39PM EDT425.0090.7698.70100.600.00-2029.07%
MSFT230915P004300002023-05-15 11:38AM EDT430.00121.00103.90105.900.00-4231.81%
MSFT230915P004400002023-05-18 11:45AM EDT440.00122.80113.15116.500.00-4036.79%
MSFT230915P004550002023-05-17 3:36PM EDT455.00140.40128.65131.700.00--040.75%
MSFT230915P004600002023-05-17 10:14AM EDT460.00148.45133.25136.000.00--038.25%