UK markets open in 4 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.35-6.25 (-2.36%)
At close: 04:00PM EST
258.20 -0.15 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915C001100002023-02-01 2:47PM EST110.00143.45149.25151.350.00-182967.76%
MSFT230915C001150002023-02-02 10:41AM EST115.00146.85144.30146.50+12.87+9.61%226565.31%
MSFT230915C001200002023-02-02 10:41AM EST120.00142.05139.45141.700.00-106963.39%
MSFT230915C001250002022-12-22 11:40AM EST125.00114.25116.55119.250.00-61,3730.00%
MSFT230915C001300002023-02-02 10:41AM EST130.00132.45130.00132.150.00-1044060.35%
MSFT230915C001350002023-01-10 1:27PM EST135.0098.55125.15127.400.00-4028558.50%
MSFT230915C001400002022-12-14 2:46PM EST140.00121.31101.25105.000.00-43150.00%
MSFT230915C001450002023-02-03 2:48PM EST145.00117.00115.50118.10-1.15-0.97%110755.32%
MSFT230915C001500002023-02-03 10:55AM EST150.00116.00110.75113.40+17.90+18.25%136553.72%
MSFT230915C001550002023-01-12 3:51PM EST155.0088.55106.05108.750.00-223952.27%
MSFT230915C001600002023-02-02 10:32AM EST160.00103.85101.20104.150.00-139950.60%
MSFT230915C001650002022-12-14 2:47PM EST165.0098.5778.8582.250.00-192790.00%
MSFT230915C001700002023-02-02 9:30AM EST170.0094.5891.9095.000.00-135752.19%
MSFT230915C001750002023-02-02 10:47AM EST175.0090.5687.3090.500.00-115550.76%
MSFT230915C001800002023-02-02 1:01PM EST180.0086.8582.7086.000.00-1951449.29%
MSFT230915C001850002023-02-02 1:03PM EST185.0082.7978.2081.550.00-442847.87%
MSFT230915C001900002023-02-03 9:59AM EST190.0078.3074.0577.05+0.30+0.38%123446.29%
MSFT230915C001950002023-02-03 9:53AM EST195.0073.0069.4572.15+2.00+2.82%45443.86%
MSFT230915C002000002023-02-03 10:48AM EST200.0070.3565.3567.85-0.70-0.99%34,23742.62%
MSFT230915C002050002023-02-03 11:38AM EST205.0066.9061.5063.50+3.00+4.69%19341.20%
MSFT230915C002100002023-02-02 12:49PM EST210.0060.5457.8059.500.00-259540.33%
MSFT230915C002150002023-02-03 10:06AM EST215.0056.2953.4056.10-0.44-0.78%12,63440.32%
MSFT230915C002200002023-02-03 1:30PM EST220.0050.8349.7551.90-1.99-3.77%618238.85%
MSFT230915C002250002023-02-03 10:18AM EST225.0049.5045.8548.45+0.40+0.81%25,93638.43%
MSFT230915C002300002023-02-03 1:16PM EST230.0043.7541.9544.90-1.38-3.06%31,11437.69%
MSFT230915C002350002023-02-03 3:18PM EST235.0039.2638.6540.10-2.04-4.94%23,89435.07%
MSFT230915C002400002023-02-03 2:48PM EST240.0035.6234.8537.35-3.53-9.02%91,52035.19%
MSFT230915C002450002023-02-03 10:30AM EST245.0034.8131.7533.75-0.69-1.94%51,65233.99%
MSFT230915C002500002023-02-03 2:23PM EST250.0029.3028.6030.00-1.50-4.87%591,96432.46%
MSFT230915C002550002023-02-03 3:46PM EST255.0026.0025.7527.05-3.30-11.26%441,40231.80%
MSFT230915C002600002023-02-03 3:30PM EST260.0023.8022.7524.25-2.20-8.46%572,89531.15%
MSFT230915C002650002023-02-03 3:45PM EST265.0020.4020.0521.65-2.15-9.53%1781,07930.57%
MSFT230915C002700002023-02-03 3:07PM EST270.0018.3518.2519.05-1.65-8.25%1822,83729.79%
MSFT230915C002750002023-02-03 3:39PM EST275.0016.4915.3516.90-1.42-7.93%1281,95829.38%
MSFT230915C002800002023-02-03 3:18PM EST280.0014.2013.2015.60-2.37-14.30%796,94629.86%
MSFT230915C002850002023-02-03 3:54PM EST285.0012.7312.1513.05-1.72-11.90%1191,61328.54%
MSFT230915C002900002023-02-03 3:54PM EST290.0011.0310.1511.20-0.72-6.13%312,28027.92%
MSFT230915C002950002023-02-03 10:42AM EST295.0010.559.259.75-0.45-4.09%252,10527.62%
MSFT230915C003000002023-02-03 3:53PM EST300.008.207.858.45-0.75-8.38%4435,39127.35%
MSFT230915C003050002023-02-03 2:36PM EST305.006.956.657.75-1.05-13.13%111,44427.81%
MSFT230915C003100002023-02-03 12:38PM EST310.006.765.756.55+0.26+4.00%61,27627.32%
MSFT230915C003150002023-02-03 12:47PM EST315.005.784.905.25+0.03+0.52%21,28726.43%
MSFT230915C003200002023-02-03 3:13PM EST320.004.304.254.45-0.80-15.69%451,97226.19%
MSFT230915C003250002023-02-03 2:24PM EST325.003.653.603.85-0.35-8.75%7774326.16%
MSFT230915C003300002023-02-03 11:08AM EST330.003.502.843.25-0.05-1.41%864,41925.97%
MSFT230915C003350002023-02-03 3:49PM EST335.002.662.432.88-0.16-5.67%51,14026.15%
MSFT230915C003400002023-02-03 2:57PM EST340.002.242.202.43-0.01-0.44%103,39026.01%
MSFT230915C003450002023-02-03 2:50PM EST345.001.901.752.05-0.17-8.21%2897625.89%
MSFT230915C003500002023-02-03 1:01PM EST350.001.801.421.76+0.09+5.26%2268025.89%
MSFT230915C003550002023-02-03 2:04PM EST355.001.371.241.52+0.04+3.01%133225.94%
MSFT230915C003600002023-02-03 2:10PM EST360.001.201.041.55-0.16-11.76%42,34826.91%
MSFT230915C003650002023-02-03 10:34AM EST365.001.120.831.14+0.02+1.82%12,15326.07%
MSFT230915C003700002023-02-03 11:45AM EST370.001.150.770.99+0.25+27.78%2601,17126.16%
MSFT230915C003750002023-02-03 12:13PM EST375.000.960.580.87+0.69+255.56%570926.29%
MSFT230915C003800002023-02-03 11:28AM EST380.000.700.550.77+0.07+11.11%11,83026.46%
MSFT230915C003850002023-02-02 1:51PM EST385.000.580.450.680.00-20062026.61%
MSFT230915C003900002023-02-03 11:28AM EST390.000.490.380.61+0.04+8.89%11,35026.82%
MSFT230915C004000002023-02-03 1:03PM EST400.000.370.220.49-0.05-11.90%513,32227.20%
MSFT230915C004100002023-02-02 2:16PM EST410.000.140.140.410.00-25,42727.72%
MSFT230915C004200002023-02-03 1:52PM EST420.000.200.070.34+0.05+33.33%1009,49528.17%
MSFT230915C004300002023-02-02 1:24PM EST430.000.100.020.240.00-94,82327.98%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230915P001100002023-02-03 10:32AM EST110.000.140.100.30-0.13-48.15%11,69949.41%
MSFT230915P001150002023-01-31 2:05PM EST115.000.210.110.360.00-51,22348.29%
MSFT230915P001200002023-02-01 3:15PM EST120.000.250.180.450.00-452,31447.46%
MSFT230915P001250002023-02-03 10:16AM EST125.000.270.260.49-0.01-3.57%51,09345.75%
MSFT230915P001300002023-02-01 12:19PM EST130.000.500.350.570.00-44,02144.58%
MSFT230915P001350002023-02-01 3:00PM EST135.000.490.450.660.00-41,36543.41%
MSFT230915P001400002023-02-03 3:49PM EST140.000.650.570.77-0.02-2.99%572542.33%
MSFT230915P001450002023-01-30 12:29PM EST145.001.140.690.910.00-231441.42%
MSFT230915P001500002023-02-02 3:19PM EST150.000.780.841.060.00-41,06240.43%
MSFT230915P001550002023-02-02 9:45AM EST155.000.791.021.230.00-468139.47%
MSFT230915P001600002023-02-03 2:29PM EST160.001.321.211.51+0.30+29.41%51,31739.00%
MSFT230915P001650002023-02-03 9:41AM EST165.001.301.441.71+0.05+4.00%393137.92%
MSFT230915P001700002023-02-03 2:19PM EST170.001.671.701.99+0.24+16.78%211,00637.10%
MSFT230915P001750002023-02-03 3:38PM EST175.002.161.942.24+0.49+29.34%252,34636.02%
MSFT230915P001800002023-02-03 3:21PM EST180.002.492.362.60+0.50+25.13%962,16735.25%
MSFT230915P001850002023-02-03 2:55PM EST185.002.892.343.00+0.62+27.31%451,25934.47%
MSFT230915P001900002023-02-03 12:58PM EST190.002.882.823.45+0.21+7.87%42,41933.68%
MSFT230915P001950002023-02-03 3:17PM EST195.003.903.603.95+0.60+18.18%11,14832.88%
MSFT230915P002000002023-02-03 3:54PM EST200.004.284.154.55+0.83+24.06%494,39332.18%
MSFT230915P002050002023-02-03 10:01AM EST205.004.254.505.20+0.30+7.59%252,10231.43%
MSFT230915P002100002023-02-03 3:04PM EST210.006.005.405.95+1.15+23.71%365,16830.73%
MSFT230915P002150002023-02-03 3:58PM EST215.006.426.156.75+1.24+23.94%1,0361,84029.96%
MSFT230915P002200002023-02-03 3:57PM EST220.007.456.207.65+1.25+20.16%573,12829.20%
MSFT230915P002250002023-02-03 3:04PM EST225.008.727.958.80+1.25+16.73%1185,45028.68%
MSFT230915P002300002023-02-03 2:52PM EST230.009.859.4510.25+1.75+21.60%3503,77528.42%
MSFT230915P002350002023-02-03 3:47PM EST235.0011.1010.0011.55+2.15+24.02%1,0374,26127.72%
MSFT230915P002400002023-02-03 3:17PM EST240.0012.4511.1512.60+1.70+15.81%4774,40926.48%
MSFT230915P002450002023-02-03 10:55AM EST245.0012.0012.9015.30-0.70-5.51%465,17827.28%
MSFT230915P002500002023-02-03 3:53PM EST250.0015.8015.2016.00+2.29+16.95%1121,76425.21%
MSFT230915P002550002023-02-03 3:51PM EST255.0017.9016.9517.90+2.08+13.15%2611,38224.50%
MSFT230915P002600002023-02-03 3:49PM EST260.0020.1218.1020.15+2.67+15.30%201,80724.00%
MSFT230915P002650002023-02-03 3:04PM EST265.0022.9020.9522.55+2.88+14.39%1081,11023.43%
MSFT230915P002700002023-02-03 3:49PM EST270.0024.9523.9526.35+2.13+9.33%3311,23424.37%
MSFT230915P002750002023-02-03 1:10PM EST275.0026.6426.3528.85+2.64+11.00%231,48623.44%
MSFT230915P002800002023-02-03 1:11PM EST280.0030.2028.8532.15+1.74+6.11%2141,23623.27%
MSFT230915P002850002023-02-03 10:24AM EST285.0030.0032.6535.40-1.22-3.91%1946022.79%
MSFT230915P002900002023-02-03 11:14AM EST290.0034.0036.0037.85-13.00-27.66%618920.82%
MSFT230915P002950002023-01-25 3:08PM EST295.0054.1439.6541.600.00-146120.40%
MSFT230915P003000002023-02-03 1:59PM EST300.0044.9043.6045.85-7.52-14.35%745220.56%
MSFT230915P003050002023-01-23 12:31PM EST305.0061.6947.9550.200.00-24820.69%
MSFT230915P003100002023-02-03 1:21PM EST310.0051.1752.4554.10-17.21-25.17%18619.61%
MSFT230915P003150002023-01-23 12:28PM EST315.0071.0557.0058.800.00-2020.04%
MSFT230915P003200002023-02-02 9:36AM EST320.0061.4361.6563.550.00-12220.48%
MSFT230915P003250002023-01-04 2:37PM EST325.0097.6566.4068.300.00-140020.81%
MSFT230915P003300002023-01-27 9:36AM EST330.0081.8871.2073.150.00-23821.34%
MSFT230915P003350002022-12-20 3:07PM EST335.0093.40102.25104.150.00-10062.56%
MSFT230915P003400002023-01-04 3:28PM EST340.00111.0081.0082.900.00-10422.36%
MSFT230915P003450002022-09-21 9:12AM EST345.00100.95106.05107.900.00-2057.03%
MSFT230915P003500002023-01-03 3:20PM EST350.00110.0085.0086.650.00-200.00%
MSFT230915P003550002023-01-10 12:25PM EST355.00126.7495.8597.750.00-2024.37%
MSFT230915P003600002023-01-04 3:28PM EST360.00130.85100.85102.700.00-12424.96%
MSFT230915P003650002022-12-01 10:29AM EST365.00113.53123.80127.200.00-2059.92%
MSFT230915P003700002022-11-18 9:39AM EST370.00129.45123.60125.500.00-4052.24%
MSFT230915P003750002022-10-13 11:33AM EST375.00142.39127.30129.600.00-24051.56%
MSFT230915P003800002022-11-18 1:08PM EST380.00135.57133.55135.500.00-155054.33%
MSFT230915P003850002022-11-03 12:36PM EST385.00168.98127.80132.150.00-4041.97%
MSFT230915P003900002022-10-21 1:57PM EST390.00149.42147.70150.050.00-2063.06%
MSFT230915P004000002023-01-23 12:32PM EST400.00156.03140.70142.600.00-2030.43%
MSFT230915P004100002023-01-23 12:29PM EST410.00165.65150.60152.650.00-8032.06%
MSFT230915P004200002023-01-23 12:31PM EST420.00175.88160.50162.750.00-2033.92%
MSFT230915P004300002023-01-26 3:59PM EST430.00182.00170.45172.800.00-2235.47%