UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.95+0.98 (+0.44%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210129C001775002021-01-20 1:02PM EST177.5047.5546.8550.850.00-218105.37%
MSFT210129C001800002021-01-22 3:59PM EST180.0046.2544.3548.35+0.65+1.43%17702100.29%
MSFT210129C001825002021-01-22 3:22PM EST182.5044.2041.8545.85+2.60+6.25%2395.12%
MSFT210129C001850002021-01-22 12:49PM EST185.0043.0539.3543.35+3.25+8.17%21690.09%
MSFT210129C001875002021-01-22 11:46AM EST187.5040.6036.9040.90+13.75+51.21%3187.01%
MSFT210129C001900002021-01-22 3:18PM EST190.0036.9535.1538.40+2.06+5.90%197393.55%
MSFT210129C001925002021-01-20 9:59AM EST192.5028.8531.9035.900.00-11076.86%
MSFT210129C001950002021-01-22 12:00PM EST195.0033.2429.4533.45+2.66+8.70%32073.44%
MSFT210129C001975002021-01-22 3:05PM EST197.5029.9227.0030.95+2.41+8.76%53969.09%
MSFT210129C002000002021-01-22 3:52PM EST200.0026.9024.9526.70+1.90+7.60%10822269.68%
MSFT210129C002025002021-01-22 11:38AM EST202.5025.7222.1026.05+2.13+9.03%616161.33%
MSFT210129C002050002021-01-22 3:54PM EST205.0021.9019.7022.20+0.50+2.34%6225368.07%
MSFT210129C002075002021-01-22 3:59PM EST207.5019.1018.0019.20+0.16+0.84%6427853.22%
MSFT210129C002100002021-01-22 3:57PM EST210.0016.9116.1018.20+0.86+5.36%89396955.18%
MSFT210129C002125002021-01-22 3:57PM EST212.5014.7313.4014.50+1.44+10.84%1501,03646.83%
MSFT210129C002150002021-01-22 3:58PM EST215.0012.6511.4012.35+1.60+14.48%8062,60245.36%
MSFT210129C002175002021-01-22 3:58PM EST217.5010.589.8510.25+1.23+13.16%7632,29043.31%
MSFT210129C002200002021-01-22 3:59PM EST220.008.578.258.45+0.97+12.76%2,6896,30143.08%
MSFT210129C002225002021-01-22 3:57PM EST222.507.136.706.90+1.08+17.85%1,9755,19443.48%
MSFT210129C002250002021-01-22 3:59PM EST225.005.505.405.60+0.60+12.24%10,01722,48544.32%
MSFT210129C002275002021-01-22 3:59PM EST227.504.454.304.45+0.70+18.67%10,3235,84344.75%
MSFT210129C002300002021-01-22 3:59PM EST230.003.453.403.55+0.57+19.79%45,49112,97645.73%
MSFT210129C002325002021-01-22 3:59PM EST232.502.722.672.76+0.46+20.35%6,5946,62246.22%
MSFT210129C002350002021-01-22 3:59PM EST235.002.122.102.14+0.40+23.26%14,35818,45246.88%
MSFT210129C002375002021-01-22 3:59PM EST237.501.661.521.65+0.35+26.72%2,1711,18847.61%
MSFT210129C002400002021-01-22 3:59PM EST240.001.301.251.30+0.29+28.71%9,6246,46948.83%
MSFT210129C002425002021-01-22 3:59PM EST242.501.010.871.04+0.22+27.85%1,10782450.24%
MSFT210129C002450002021-01-22 3:59PM EST245.000.800.700.84+0.18+29.03%3,2711,57350.49%
MSFT210129C002475002021-01-22 3:59PM EST247.500.670.590.75+0.18+36.73%1,2031,34152.98%
MSFT210129C002500002021-01-22 3:59PM EST250.000.550.540.58+0.13+30.95%4,0131,64154.79%
MSFT210129C002525002021-01-22 3:57PM EST252.500.470.330.58+0.12+34.29%88773756.10%
MSFT210129C002550002021-01-22 3:53PM EST255.000.410.360.46+0.13+46.43%87999958.59%
MSFT210129C002575002021-01-22 3:54PM EST257.500.360.320.53+0.10+38.46%8701,79662.74%
MSFT210129C002600002021-01-22 3:59PM EST260.000.310.300.31+0.09+40.91%5,09725162.21%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210129P001775002021-01-22 3:55PM EST177.500.050.030.040.00-1751,82574.22%
MSFT210129P001800002021-01-22 3:28PM EST180.000.060.000.080.00-5286471.48%
MSFT210129P001825002021-01-22 1:51PM EST182.500.060.020.10-0.02-25.00%5731471.09%
MSFT210129P001850002021-01-22 3:47PM EST185.000.060.050.10-0.02-25.00%15052869.14%
MSFT210129P001875002021-01-22 1:26PM EST187.500.070.030.10-0.03-30.00%18936563.67%
MSFT210129P001900002021-01-22 3:44PM EST190.000.080.040.15-0.04-33.33%3291,40662.89%
MSFT210129P001925002021-01-22 3:46PM EST192.500.090.060.22-0.05-35.71%25666362.31%
MSFT210129P001950002021-01-22 3:49PM EST195.000.110.100.14-0.05-31.25%8071,78956.64%
MSFT210129P001975002021-01-22 3:59PM EST197.500.150.100.20-0.07-31.82%26887154.30%
MSFT210129P002000002021-01-22 3:59PM EST200.000.200.160.20-0.10-33.33%1,4893,09951.66%
MSFT210129P002025002021-01-22 3:59PM EST202.500.250.170.25-0.09-26.47%9441,50650.20%
MSFT210129P002050002021-01-22 3:58PM EST205.000.300.250.53-0.15-33.33%1,3382,61050.05%
MSFT210129P002075002021-01-22 3:59PM EST207.500.400.360.46-0.16-28.57%7312,50446.88%
MSFT210129P002100002021-01-22 3:59PM EST210.000.570.540.58-0.21-26.92%1,8283,41744.39%
MSFT210129P002125002021-01-22 3:59PM EST212.500.800.791.00-0.26-24.53%1,3622,84246.07%
MSFT210129P002150002021-01-22 3:59PM EST215.001.131.131.20-0.35-23.65%3,0863,39842.77%
MSFT210129P002175002021-01-22 3:59PM EST217.501.751.631.78-0.29-14.22%1,8801,98843.09%
MSFT210129P002200002021-01-22 3:59PM EST220.002.372.392.50-0.42-15.05%5,9096,99143.08%
MSFT210129P002225002021-01-22 3:59PM EST222.503.303.353.50-0.50-13.16%4,8664,18443.93%
MSFT210129P002250002021-01-22 3:59PM EST225.004.604.104.70-0.40-8.00%2,7661,89744.75%
MSFT210129P002275002021-01-22 3:59PM EST227.505.905.906.10-0.60-9.23%2,27447445.62%
MSFT210129P002300002021-01-22 3:59PM EST230.007.407.457.70-0.35-4.52%93422646.63%
MSFT210129P002325002021-01-22 3:59PM EST232.508.999.209.40-0.76-7.79%7610547.07%
MSFT210129P002350002021-01-22 3:55PM EST235.0010.8011.0511.35-1.20-10.00%1849248.56%
MSFT210129P002375002021-01-22 3:20PM EST237.5012.4713.0513.80-1.39-10.03%661050.22%
MSFT210129P002400002021-01-22 3:51PM EST240.0014.5015.0515.65-0.80-5.23%1633452.69%
MSFT210129P002425002021-01-22 3:37PM EST242.5016.6517.2517.90-6.07-26.72%5550.02%
MSFT210129P002450002021-01-22 2:17PM EST245.0018.6519.4520.80-1.84-8.98%11355.66%
MSFT210129P002475002021-01-22 2:17PM EST247.5021.0220.0023.85-1.74-7.64%41777.69%
MSFT210129P002500002021-01-20 2:40PM EST250.0026.0022.5026.200.00-11580.88%
MSFT210129P002525002021-01-19 12:04AM EST252.5039.2525.1028.650.00--1552.30%
MSFT210129P002550002021-01-22 10:23AM EST255.0025.5527.6031.05-12.60-33.03%10854.20%
MSFT210129P002575002021-01-19 2:00PM EST257.5041.7029.6033.500.00-81792.48%
MSFT210129P002600002021-01-22 3:52PM EST260.0033.5033.4535.95+33.50-100072.66%