UK markets close in 4 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.16+0.16 (+0.06%)
At close: 04:00PM EST
244.56 -3.60 (-1.45%)
Pre-market: 06:56AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230203C001500002023-01-25 10:26AM EST150.0084.440.000.000.00--10.00%
MSFT230203C001550002023-01-25 11:12AM EST155.0081.050.000.000.00--10.00%
MSFT230203C001600002023-01-27 1:49PM EST160.0088.450.000.000.00-240.00%
MSFT230203C001800002023-01-25 3:21PM EST180.0061.530.000.000.00-500.00%
MSFT230203C001850002023-01-26 10:23AM EST185.0060.350.000.000.00-170.00%
MSFT230203C001900002023-01-25 9:50AM EST190.0043.000.000.000.00-1150.00%
MSFT230203C001950002023-01-24 11:00AM EST195.0048.100.000.000.00-3150.00%
MSFT230203C002000002023-01-27 2:01PM EST200.0048.560.000.000.00-6510.00%
MSFT230203C002050002023-01-26 2:54PM EST205.0041.120.000.000.00-200.00%
MSFT230203C002075002023-01-25 9:38AM EST207.5026.000.000.000.00-1500.00%
MSFT230203C002100002023-01-27 12:40PM EST210.0039.030.000.000.00-15530.00%
MSFT230203C002125002023-01-25 11:36AM EST212.5025.010.000.000.00--160.00%
MSFT230203C002150002023-01-27 1:16PM EST215.0033.150.000.000.00-20470.00%
MSFT230203C002175002023-01-27 1:49PM EST217.5030.880.000.000.00-100.00%
MSFT230203C002200002023-01-27 3:31PM EST220.0029.600.000.000.00-111760.00%
MSFT230203C002225002023-01-27 1:00PM EST222.5026.450.000.000.00-1100.00%
MSFT230203C002250002023-01-27 3:35PM EST225.0025.010.000.000.00-367730.00%
MSFT230203C002275002023-01-27 3:28PM EST227.5022.350.000.000.00-604290.00%
MSFT230203C002300002023-01-27 3:49PM EST230.0019.410.000.000.00-932,6400.00%
MSFT230203C002325002023-01-27 3:51PM EST232.5016.850.000.000.00-2643,4210.00%
MSFT230203C002350002023-01-27 3:58PM EST235.0013.700.000.000.00-5441,8800.00%
MSFT230203C002375002023-01-27 3:35PM EST237.5013.050.000.000.00-1581,1260.00%
MSFT230203C002400002023-01-27 3:57PM EST240.009.600.000.000.00-5,6616,7180.00%
MSFT230203C002425002023-01-27 3:59PM EST242.507.600.000.000.00-1,0193,1510.00%
MSFT230203C002450002023-01-27 3:59PM EST245.005.970.000.000.00-1,8325,1140.00%
MSFT230203C002475002023-01-27 3:59PM EST247.504.420.000.000.00-2,9133,0780.00%
MSFT230203C002500002023-01-27 3:59PM EST250.003.190.000.000.00-14,1047,6711.56%
MSFT230203C002525002023-01-27 3:59PM EST252.502.170.000.000.00-3,3942,6833.13%
MSFT230203C002550002023-01-27 3:59PM EST255.001.400.000.000.00-8,9898,2806.25%
MSFT230203C002575002023-01-27 3:59PM EST257.500.860.000.000.00-3,43806.25%
MSFT230203C002600002023-01-27 3:59PM EST260.000.510.000.000.00-5,51816,28312.50%
MSFT230203C002625002023-01-27 3:57PM EST262.500.320.000.000.00-1,3392,27012.50%
MSFT230203C002650002023-01-27 3:59PM EST265.000.210.000.000.00-2,5472,87912.50%
MSFT230203C002675002023-01-27 3:57PM EST267.500.120.000.000.00-820012.50%
MSFT230203C002700002023-01-27 3:59PM EST270.000.100.000.000.00-1,418012.50%
MSFT230203C002725002023-01-27 3:55PM EST272.500.070.000.000.00-8825612.50%
MSFT230203C002750002023-01-27 3:56PM EST275.000.050.000.000.00-16387125.00%
MSFT230203C002775002023-01-27 3:59PM EST277.500.040.000.000.00-487125.00%
MSFT230203C002800002023-01-27 3:58PM EST280.000.040.000.000.00-3231,15325.00%
MSFT230203C002850002023-01-26 3:51PM EST285.000.020.000.000.00-21650725.00%
MSFT230203C002900002023-01-27 3:52PM EST290.000.020.000.000.00-8557725.00%
MSFT230203C002950002023-01-27 3:58PM EST295.000.030.000.000.00-517025.00%
MSFT230203C003000002023-01-27 3:50PM EST300.000.020.000.000.00-11256425.00%
MSFT230203C003050002023-01-24 9:32AM EST305.000.050.000.000.00-172650.00%
MSFT230203C003100002023-01-24 9:31AM EST310.000.140.000.000.00-95050.00%
MSFT230203C003150002023-01-25 1:42PM EST315.000.020.000.000.00-2050.00%
MSFT230203C003200002023-01-17 1:41PM EST320.000.010.000.000.00--1550.00%
MSFT230203C003300002023-01-12 12:32PM EST330.000.010.000.000.00--650.00%
MSFT230203C003500002023-01-27 1:39PM EST350.000.010.000.000.00-42,60450.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230203P001500002023-01-25 3:35PM EST150.000.010.000.000.00-116250.00%
MSFT230203P001550002023-01-09 11:36AM EST155.000.030.000.000.00-51450.00%
MSFT230203P001600002023-01-26 1:38PM EST160.000.010.000.000.00-99150.00%
MSFT230203P001650002023-01-25 9:45AM EST165.000.010.000.000.00-116150.00%
MSFT230203P001700002023-01-26 9:31AM EST170.000.010.000.000.00-117150.00%
MSFT230203P001750002023-01-26 3:44PM EST175.000.010.000.000.00-258950.00%
MSFT230203P001800002023-01-27 2:22PM EST180.000.020.000.000.00-31,08750.00%
MSFT230203P001850002023-01-25 2:49PM EST185.000.050.000.000.00-2449850.00%
MSFT230203P001900002023-01-27 3:46PM EST190.000.010.000.000.00-97050.00%
MSFT230203P001925002023-01-25 11:23AM EST192.500.020.000.000.00--52950.00%
MSFT230203P001950002023-01-27 3:59PM EST195.000.010.000.000.00-1,5602,17050.00%
MSFT230203P001975002023-01-27 3:45PM EST197.500.010.000.000.00-437450.00%
MSFT230203P002000002023-01-27 2:20PM EST200.000.010.000.000.00-741,08950.00%
MSFT230203P002025002023-01-27 2:38PM EST202.500.010.000.000.00-4758950.00%
MSFT230203P002050002023-01-27 3:59PM EST205.000.020.000.000.00-2474725.00%
MSFT230203P002075002023-01-27 3:58PM EST207.500.020.000.000.00-1571,10425.00%
MSFT230203P002100002023-01-27 3:58PM EST210.000.030.000.000.00-4211,74425.00%
MSFT230203P002125002023-01-27 2:54PM EST212.500.030.000.000.00-5493125.00%
MSFT230203P002150002023-01-27 3:59PM EST215.000.060.000.000.00-9592,75525.00%
MSFT230203P002175002023-01-27 3:31PM EST217.500.060.000.000.00-1,2911,92525.00%
MSFT230203P002200002023-01-27 3:59PM EST220.000.090.000.000.00-1,1765,18725.00%
MSFT230203P002225002023-01-27 3:59PM EST222.500.110.000.000.00-2871,40625.00%
MSFT230203P002250002023-01-27 3:53PM EST225.000.150.000.000.00-1,1473,06525.00%
MSFT230203P002275002023-01-27 3:59PM EST227.500.190.000.000.00-8631,50812.50%
MSFT230203P002300002023-01-27 3:59PM EST230.000.280.000.000.00-2,5843,97912.50%
MSFT230203P002325002023-01-27 3:59PM EST232.500.410.000.000.00-1,0931,74312.50%
MSFT230203P002350002023-01-27 3:59PM EST235.000.570.000.000.00-2,1614,25712.50%
MSFT230203P002375002023-01-27 3:59PM EST237.500.860.000.000.00-1,4002,6166.25%
MSFT230203P002400002023-01-27 3:59PM EST240.001.260.000.000.00-12,43413,9336.25%
MSFT230203P002425002023-01-27 3:59PM EST242.501.820.000.000.00-4,4126,6546.25%
MSFT230203P002450002023-01-27 3:59PM EST245.002.590.000.000.00-6,7874,7163.13%
MSFT230203P002475002023-01-27 3:59PM EST247.503.650.000.000.00-4,9032,4180.78%
MSFT230203P002500002023-01-27 3:59PM EST250.004.850.000.000.00-2,1891,8180.00%
MSFT230203P002525002023-01-27 3:58PM EST252.506.350.000.000.00-6379790.00%
MSFT230203P002550002023-01-27 3:59PM EST255.008.000.000.000.00-1,4081,3430.00%
MSFT230203P002575002023-01-27 3:59PM EST257.5010.250.000.000.00-2733190.00%
MSFT230203P002600002023-01-27 3:41PM EST260.0010.800.000.000.00-3096190.00%
MSFT230203P002625002023-01-27 1:27PM EST262.5014.750.000.000.00-12500.00%
MSFT230203P002650002023-01-27 3:51PM EST265.0016.650.000.000.00-1400.00%
MSFT230203P002675002023-01-27 2:42PM EST267.5018.900.000.000.00-7180.00%
MSFT230203P002700002023-01-27 11:01AM EST270.0022.000.000.000.00-100.00%
MSFT230203P002750002023-01-27 11:17AM EST275.0026.750.000.000.00-200.00%
MSFT230203P002775002023-01-25 11:14AM EST277.5041.250.000.000.00--00.00%
MSFT230203P002800002023-01-26 9:34AM EST280.0035.450.000.000.00-200.00%
MSFT230203P002850002023-01-27 3:08PM EST285.0035.400.000.000.00-100.00%
MSFT230203P002950002023-01-26 9:37AM EST295.0049.500.000.000.00-500.00%
MSFT230203P003000002023-01-26 10:23AM EST300.0054.800.000.000.00--00.00%
MSFT230203P003100002023-01-25 11:12AM EST310.0074.150.000.000.00--00.00%
MSFT230203P003200002022-12-29 3:41PM EST320.0078.1069.5073.100.00--0141.55%
MSFT230203P003400002022-12-29 12:01PM EST340.0099.4189.8093.450.00--0175.39%
MSFT230203P003500002022-12-30 12:09PM EST350.00111.79100.00103.750.00-20107.81%