UK markets open in 4 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.08-6.15 (-2.84%)
At close: 4:00PM EDT

211.06 +0.98 (0.47%)
After hours: 8:00PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030C001400002020-10-26 1:50PM EDT140.0069.6569.6570.75-5.45-7.26%3043170.31%
MSFT201030C001450002020-10-22 9:49AM EDT145.0065.2064.5065.75-4.30-6.19%843139.06%
MSFT201030C001500002020-10-26 1:16PM EDT150.0059.3559.5060.75-5.15-7.98%1068127.73%
MSFT201030C001550002020-10-26 2:52PM EDT155.0054.6054.6555.60-5.65-9.38%2111116.41%
MSFT201030C001600002020-10-23 12:57PM EDT160.0050.4049.6550.55-4.45-8.11%1020396.88%
MSFT201030C001650002020-10-26 3:18PM EDT165.0044.3044.5545.80-5.55-11.13%116104.30%
MSFT201030C001675002020-10-26 3:05PM EDT167.5042.2042.0043.30-6.05-12.54%91594.53%
MSFT201030C001700002020-10-26 12:12PM EDT170.0041.1039.5540.80-4.20-9.27%15492.77%
MSFT201030C001725002020-10-26 12:04PM EDT172.5038.3037.1038.30-4.60-10.72%1090.23%
MSFT201030C001750002020-10-26 1:06PM EDT175.0034.5034.5535.80-5.55-13.86%5781.64%
MSFT201030C001775002020-10-26 3:19PM EDT177.5031.7532.1033.35-5.80-15.45%5681.05%
MSFT201030C001800002020-10-26 3:41PM EDT180.0029.9029.7030.55-6.30-17.40%12412663.67%
MSFT201030C001825002020-10-26 2:04PM EDT182.5027.1527.2028.45-6.40-19.08%722076.27%
MSFT201030C001850002020-10-26 10:58AM EDT185.0024.9024.6525.50-5.27-17.47%102678.22%
MSFT201030C001875002020-10-26 10:02AM EDT187.5028.4022.1523.50+0.30+1.07%41463.97%
MSFT201030C001900002020-10-26 3:57PM EDT190.0020.2519.6521.10-5.68-21.91%24137560.16%
MSFT201030C001925002020-10-26 3:51PM EDT192.5017.3017.2018.80-5.65-24.62%2047758.30%
MSFT201030C001950002020-10-26 3:45PM EDT195.0015.1415.4516.55-5.19-25.53%8618664.26%
MSFT201030C001975002020-10-26 3:49PM EDT197.5012.7013.1514.10-5.85-31.54%27241358.94%
MSFT201030C002000002020-10-26 3:59PM EDT200.0011.4511.3511.80-5.30-31.64%1,72499058.40%
MSFT201030C002025002020-10-26 3:56PM EDT202.509.659.6010.00-4.85-33.45%37665659.74%
MSFT201030C002050002020-10-26 3:59PM EDT205.007.967.858.25-4.39-35.55%3,3241,28259.01%
MSFT201030C002075002020-10-26 3:59PM EDT207.506.526.556.75-3.83-37.00%1,92686960.33%
MSFT201030C002100002020-10-26 3:59PM EDT210.005.305.305.40-3.09-36.83%10,2434,28860.55%
MSFT201030C002125002020-10-26 3:59PM EDT212.504.194.054.20-2.65-38.74%12,6992,32759.47%
MSFT201030C002150002020-10-26 3:59PM EDT215.003.203.153.25-2.20-40.74%33,9097,69159.72%
MSFT201030C002175002020-10-26 3:59PM EDT217.502.382.282.38-1.77-42.65%12,3245,39258.52%
MSFT201030C002200002020-10-26 3:59PM EDT220.001.701.691.71-1.35-44.26%22,87314,53158.25%
MSFT201030C002225002020-10-26 3:59PM EDT222.501.201.181.25-0.95-44.19%8,1475,37258.08%
MSFT201030C002250002020-10-26 3:59PM EDT225.000.840.830.87-0.66-44.00%15,37130,03457.93%
MSFT201030C002275002020-10-26 3:59PM EDT227.500.610.580.68-0.42-40.78%3,1245,93959.03%
MSFT201030C002300002020-10-26 3:59PM EDT230.000.440.420.45-0.26-37.14%8,0448,45559.18%
MSFT201030C002325002020-10-26 3:59PM EDT232.500.320.280.33-0.16-33.33%1,6532,52159.77%
MSFT201030C002350002020-10-26 3:58PM EDT235.000.230.200.25-0.12-34.29%4,32221,67460.94%
MSFT201030C002375002020-10-26 3:57PM EDT237.500.170.160.17-0.08-32.00%3601,35362.01%
MSFT201030C002400002020-10-26 3:59PM EDT240.000.130.110.13-0.06-31.58%2,9725,33563.09%
MSFT201030C002425002020-10-26 3:52PM EDT242.500.110.100.13-0.04-26.67%20044966.60%
MSFT201030C002450002020-10-26 3:58PM EDT245.000.080.050.09-0.01-11.11%4612,80265.82%
MSFT201030C002500002020-10-26 3:50PM EDT250.000.070.050.09-0.01-12.50%1,2641,99273.24%
MSFT201030C002550002020-10-26 3:58PM EDT255.000.050.040.05-0.05-50.00%4871,02576.17%
MSFT201030C002700002020-10-26 3:54PM EDT270.000.030.020.03-0.02-40.00%1,6641,21789.06%
MSFT201030C002800002020-10-26 3:35PM EDT280.000.020.010.02-0.01-33.33%34823695.31%
MSFT201030C002900002020-10-26 1:31PM EDT290.000.010.010.02-0.02-66.67%113145106.25%
MSFT201030C003000002020-10-26 3:10PM EDT300.000.010.010.020.00-444564115.63%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201030P001400002020-10-26 1:20PM EDT140.000.010.000.010.00-64593125.00%
MSFT201030P001450002020-10-26 11:23AM EDT145.000.020.000.010.00-61,264112.50%
MSFT201030P001500002020-10-26 1:03PM EDT150.000.010.000.010.00-32362103.13%
MSFT201030P001550002020-10-26 3:43PM EDT155.000.010.000.01-0.03-75.00%60838693.75%
MSFT201030P001600002020-10-26 3:39PM EDT160.000.010.000.07-0.03-75.00%317367102.34%
MSFT201030P001650002020-10-26 1:09PM EDT165.000.010.010.02-0.04-80.00%2785684.38%
MSFT201030P001675002020-10-26 1:56PM EDT167.500.030.020.05-0.02-40.00%836786.72%
MSFT201030P001700002020-10-26 3:58PM EDT170.000.010.000.04-0.02-66.67%35562576.56%
MSFT201030P001725002020-10-26 3:33PM EDT172.500.040.020.03-0.03-42.86%60043973.44%
MSFT201030P001750002020-10-26 3:51PM EDT175.000.050.020.05-0.03-37.50%48265471.48%
MSFT201030P001775002020-10-26 3:58PM EDT177.500.070.040.07-0.01-12.50%18531170.70%
MSFT201030P001800002020-10-26 3:55PM EDT180.000.080.040.10-0.02-20.00%1,0293,19667.58%
MSFT201030P001825002020-10-26 3:57PM EDT182.500.130.100.12-0.02-13.33%66275566.60%
MSFT201030P001850002020-10-26 3:59PM EDT185.000.150.110.15+0.01+7.14%3,5561,68562.70%
MSFT201030P001875002020-10-26 3:59PM EDT187.500.210.140.26+0.04+23.53%1,22572261.62%
MSFT201030P001900002020-10-26 3:58PM EDT190.000.290.240.31+0.10+52.63%6,4593,11159.28%
MSFT201030P001925002020-10-26 3:59PM EDT192.500.450.380.44+0.19+73.08%3,2973,61658.01%
MSFT201030P001950002020-10-26 3:59PM EDT195.000.630.500.67+0.33+110.00%6,4572,64156.25%
MSFT201030P001975002020-10-26 3:59PM EDT197.500.990.251.00+0.58+141.46%3,7433,19350.05%
MSFT201030P002000002020-10-26 3:59PM EDT200.001.441.301.50+0.88+157.14%9,1565,46856.86%
MSFT201030P002025002020-10-26 3:58PM EDT202.502.152.002.15+1.35+168.75%4,5292,63057.74%
MSFT201030P002050002020-10-26 3:59PM EDT205.003.002.752.99+1.85+160.87%5,8104,75157.76%
MSFT201030P002075002020-10-26 3:59PM EDT207.503.913.804.05+2.24+134.13%7,7163,04158.64%
MSFT201030P002100002020-10-26 3:59PM EDT210.005.205.005.35+2.89+125.11%9,5075,32859.46%
MSFT201030P002125002020-10-26 3:58PM EDT212.506.706.156.75+3.50+109.37%4,0433,90658.37%
MSFT201030P002150002020-10-26 3:59PM EDT215.008.147.008.15+3.93+93.35%3,9994,99953.10%
MSFT201030P002175002020-10-26 3:57PM EDT217.509.789.309.85+4.28+77.82%1,0462,86656.20%
MSFT201030P002200002020-10-26 3:58PM EDT220.0011.6510.9011.80+4.75+68.84%8753,03554.18%
MSFT201030P002225002020-10-26 3:58PM EDT222.5013.7013.2014.20+5.10+59.30%23494359.20%
MSFT201030P002250002020-10-26 3:49PM EDT225.0016.5715.1016.25+6.27+60.87%13193555.91%
MSFT201030P002275002020-10-26 2:57PM EDT227.5019.0017.4018.65+6.67+54.10%9825358.40%
MSFT201030P002300002020-10-26 3:45PM EDT230.0021.0419.4021.10+6.50+44.70%2927855.66%
MSFT201030P002325002020-10-23 11:27AM EDT232.5022.1021.9523.35+3.50+18.82%210356.45%
MSFT201030P002350002020-10-26 3:30PM EDT235.0025.4924.4025.75+5.70+28.80%107057.03%
MSFT201030P002375002020-10-26 2:11PM EDT237.5027.8526.9028.15+5.79+26.25%26357.62%
MSFT201030P002400002020-10-26 1:59PM EDT240.0030.6029.4030.65+6.11+24.95%41861.72%
MSFT201030P002425002020-10-23 1:59PM EDT242.5027.6531.8533.050.00-3455.86%
MSFT201030P002450002020-10-23 11:30AM EDT245.0030.7734.3535.600.00-1663.87%
MSFT201030P002500002020-10-23 3:53PM EDT250.0039.9039.3040.50+5.86+17.22%84103.91%
MSFT201030P002550002020-10-21 11:33AM EDT255.0040.6044.3045.550.00--260.94%
MSFT201030P002700002020-10-23 10:26AM EDT270.0054.9559.2560.450.00-152135.94%
MSFT201030P002800002020-10-21 3:06PM EDT280.0063.6569.2570.450.00--0151.37%
MSFT201030P002900002020-10-22 3:55PM EDT290.0075.0579.2580.450.00--1166.02%
MSFT201030P003000002020-10-22 9:36AM EDT300.0084.4589.2590.450.00-11179.79%