UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
369.36-3.16 (-0.85%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231208C001700002023-12-05 3:58PM EST170.00199.75199.40199.65-2.65-1.31%19344.92%
MSFT231208C002100002023-11-01 10:13AM EST210.00135.35163.30166.350.00--1480.20%
MSFT231208C002350002023-11-14 3:16PM EST235.00135.42134.30134.950.00-611223.44%
MSFT231208C002400002023-12-04 1:22PM EST240.00128.70129.25129.650.00-2012187.50%
MSFT231208C002450002023-12-01 10:50AM EST245.00127.40124.00124.800.00-11164.06%
MSFT231208C002500002023-12-05 1:06PM EST250.00122.55119.50119.900.00-220202.93%
MSFT231208C002600002023-11-08 9:30AM EST260.00102.02109.35110.450.00--0198.63%
MSFT231208C002650002023-11-27 1:42PM EST265.00115.10104.45105.400.00-623190.72%
MSFT231208C002700002023-11-17 12:21PM EST270.00102.8599.2099.650.00-1017135.16%
MSFT231208C002750002023-12-01 3:39PM EST275.00100.2394.3095.250.00-18163.77%
MSFT231208C002800002023-12-04 3:54PM EST280.0089.4589.4590.250.00-11159.38%
MSFT231208C002850002023-11-22 9:55AM EST285.0092.0084.2584.750.00-12125.00%
MSFT231208C002900002023-11-29 10:04AM EST290.0091.0879.5080.300.00-10144.34%
MSFT231208C002950002023-12-01 11:44AM EST295.0077.7574.2574.950.00-12118.95%
MSFT231208C003000002023-12-05 11:54AM EST300.0069.4569.2569.750.00-25102.93%
MSFT231208C003050002023-11-24 10:19AM EST305.0071.7264.3565.100.00-13110.74%
MSFT231208C003100002023-12-01 10:54AM EST310.0062.4359.4560.000.00-44102.73%
MSFT231208C003150002023-12-05 2:32PM EST315.0056.8254.5555.750.00-24109.81%
MSFT231208C003200002023-12-05 11:42AM EST320.0051.3049.3050.550.00-18794.24%
MSFT231208C003250002023-12-01 12:32PM EST325.0049.0844.1044.600.00-162173.34%
MSFT231208C003275002023-12-01 10:06AM EST327.5047.7241.9043.050.00-212183.11%
MSFT231208C003300002023-12-05 9:45AM EST330.0040.0039.3540.050.00-1316970.12%
MSFT231208C003350002023-12-05 2:07PM EST335.0036.3034.3035.700.00-223271.05%
MSFT231208C003400002023-12-06 10:03AM EST340.0029.0029.1029.60-1.60-5.23%618151.03%
MSFT231208C003425002023-12-06 1:17PM EST342.5026.8226.7027.10-2.78-9.39%4647.27%
MSFT231208C003450002023-12-06 12:12PM EST345.0025.0624.7525.60-1.46-5.51%187257.20%
MSFT231208C003475002023-12-05 11:36AM EST347.5023.7321.8522.200.00-53942.68%
MSFT231208C003500002023-12-06 1:17PM EST350.0019.3419.7020.00-3.21-14.24%7049745.00%
MSFT231208C003525002023-12-06 9:58AM EST352.5017.1517.1517.60-3.00-14.89%515942.19%
MSFT231208C003550002023-12-06 1:05PM EST355.0013.9714.6515.25-3.11-18.21%6951139.67%
MSFT231208C003575002023-12-06 11:39AM EST357.5012.2511.9012.75-2.47-16.78%513034.74%
MSFT231208C003600002023-12-06 1:19PM EST360.009.759.9510.30-3.05-23.83%1052,69830.25%
MSFT231208C003625002023-12-06 1:05PM EST362.507.017.507.75-3.24-31.61%4937624.35%
MSFT231208C003650002023-12-06 1:28PM EST365.005.555.405.60-2.91-34.40%6622,09021.95%
MSFT231208C003675002023-12-06 1:30PM EST367.504.053.954.05-2.46-37.79%1,3481,11622.73%
MSFT231208C003700002023-12-06 1:30PM EST370.002.682.712.74-2.03-43.10%10,8804,80722.80%
MSFT231208C003725002023-12-06 1:30PM EST372.501.601.601.62-1.70-51.52%8,7744,12921.80%
MSFT231208C003750002023-12-06 1:30PM EST375.000.950.920.94-1.21-56.02%19,93210,64721.83%
MSFT231208C003775002023-12-06 1:29PM EST377.500.520.520.53-0.78-60.00%4,0146,13722.17%
MSFT231208C003800002023-12-06 1:29PM EST380.000.300.280.30-0.50-62.50%13,8868,60722.80%
MSFT231208C003825002023-12-06 1:27PM EST382.500.140.150.16-0.33-70.21%2,0383,75123.24%
MSFT231208C003850002023-12-06 1:29PM EST385.000.090.080.09-0.20-68.97%1,8757,51124.02%
MSFT231208C003875002023-12-06 1:23PM EST387.500.060.050.06-0.10-62.50%8182,32225.39%
MSFT231208C003900002023-12-06 1:21PM EST390.000.030.030.04-0.08-72.73%7936,68126.76%
MSFT231208C003925002023-12-06 1:02PM EST392.500.020.020.03-0.05-71.43%1462,34328.32%
MSFT231208C003950002023-12-06 1:01PM EST395.000.020.010.02-0.04-66.67%1112,69329.49%
MSFT231208C003975002023-12-06 11:18AM EST397.500.010.010.02-0.03-75.00%32,06932.03%
MSFT231208C004000002023-12-06 1:27PM EST400.000.020.010.020.00-2405,72934.38%
MSFT231208C004050002023-12-06 1:22PM EST405.000.010.000.010.00-393,04936.72%
MSFT231208C004100002023-12-06 1:22PM EST410.000.010.000.010.00-1932,56140.63%
MSFT231208C004150002023-12-06 1:17PM EST415.000.010.000.010.00-551,35045.31%
MSFT231208C004200002023-12-06 12:50PM EST420.000.010.000.010.00-443749.22%
MSFT231208C004250002023-12-05 3:29PM EST425.000.010.000.010.00-124050.00%
MSFT231208C004300002023-12-04 10:30AM EST430.000.010.000.010.00-115553.13%
MSFT231208C004350002023-12-01 1:10PM EST435.000.010.000.010.00-8023057.81%
MSFT231208C004400002023-11-29 3:02PM EST440.000.010.000.010.00-11613460.94%
MSFT231208C004450002023-11-29 1:14PM EST445.000.020.000.010.00-115365.63%
MSFT231208C004500002023-11-30 9:55AM EST450.000.010.000.010.00-164768.75%
MSFT231208C004550002023-12-01 9:30AM EST455.000.020.000.010.00-14171.88%
MSFT231208C004600002023-11-24 9:53AM EST460.000.020.000.010.00-13175.00%
MSFT231208C004650002023-11-21 12:03PM EST465.000.020.000.010.00-608278.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231208P001700002023-11-29 3:42PM EST170.000.010.000.010.00--3250.00%
MSFT231208P002300002023-11-16 12:33PM EST230.000.010.000.010.00-110156.25%
MSFT231208P002400002023-11-10 9:56AM EST240.000.020.000.010.00-5054143.75%
MSFT231208P002450002023-11-02 2:04PM EST245.000.070.000.320.00-12191.80%
MSFT231208P002500002023-11-15 12:19PM EST250.000.030.000.010.00-104125131.25%
MSFT231208P002550002023-12-01 3:47PM EST255.000.010.000.010.00-26206125.00%
MSFT231208P002600002023-12-01 3:48PM EST260.000.010.000.010.00-367710118.75%
MSFT231208P002650002023-12-04 10:36AM EST265.000.010.000.010.00-1166112.50%
MSFT231208P002700002023-12-04 10:37AM EST270.000.010.000.010.00-8774106.25%
MSFT231208P002750002023-12-04 10:42AM EST275.000.010.000.010.00-122236100.00%
MSFT231208P002800002023-12-04 10:39AM EST280.000.010.000.010.00-1048493.75%
MSFT231208P002850002023-12-04 11:25AM EST285.000.010.000.010.00-15750590.63%
MSFT231208P002900002023-12-05 9:30AM EST290.000.010.000.010.00-168284.38%
MSFT231208P002950002023-12-04 2:14PM EST295.000.010.000.010.00-24086978.13%
MSFT231208P003000002023-12-05 11:36AM EST300.000.010.000.010.00-190571.88%
MSFT231208P003050002023-12-05 11:58AM EST305.000.010.000.010.00-11,06467.19%
MSFT231208P003100002023-12-06 10:06AM EST310.000.010.000.010.00-1285662.50%
MSFT231208P003150002023-12-05 2:41PM EST315.000.010.000.010.00-13974756.25%
MSFT231208P003200002023-12-06 10:53AM EST320.000.010.000.010.00-6564651.56%
MSFT231208P003225002023-12-06 12:35PM EST322.500.010.010.020.00-48654.30%
MSFT231208P003250002023-12-06 11:05AM EST325.000.010.010.02-0.01-50.00%151,97951.56%
MSFT231208P003275002023-12-06 10:46AM EST327.500.020.010.020.00-1367650.00%
MSFT231208P003300002023-12-06 12:11PM EST330.000.010.010.02-0.01-50.00%642,00047.27%
MSFT231208P003325002023-12-06 1:00PM EST332.500.020.010.020.00-8073044.53%
MSFT231208P003350002023-12-06 12:35PM EST335.000.030.020.030.00-1401,71343.36%
MSFT231208P003375002023-12-06 12:35PM EST337.500.020.020.03-0.02-50.00%2062940.63%
MSFT231208P003400002023-12-06 12:48PM EST340.000.030.030.04-0.02-40.00%2551,47939.06%
MSFT231208P003425002023-12-05 1:56PM EST342.500.030.030.04-0.03-50.00%3046935.94%
MSFT231208P003450002023-12-06 12:39PM EST345.000.050.040.05-0.01-16.67%3011,84333.79%
MSFT231208P003475002023-12-06 1:22PM EST347.500.070.050.06-0.01-12.50%1921,00731.45%
MSFT231208P003500002023-12-06 12:12PM EST350.000.080.070.08-0.02-20.00%3043,06029.59%
MSFT231208P003525002023-12-06 1:20PM EST352.500.100.100.10-0.03-23.08%3552,15927.25%
MSFT231208P003550002023-12-06 1:23PM EST355.000.150.140.15-0.01-6.25%6883,86425.59%
MSFT231208P003575002023-12-06 1:22PM EST357.500.210.200.21+0.01+5.00%5411,67723.49%
MSFT231208P003600002023-12-06 1:25PM EST360.000.380.340.35+0.09+31.03%3,2774,92522.17%
MSFT231208P003625002023-12-06 1:26PM EST362.500.630.600.61+0.17+36.96%1,9072,68621.14%
MSFT231208P003650002023-12-06 1:29PM EST365.000.990.981.00+0.27+37.50%7,5414,83919.75%
MSFT231208P003675002023-12-06 1:30PM EST367.501.711.691.72+0.54+46.15%5,0953,13119.08%
MSFT231208P003700002023-12-06 1:29PM EST370.002.842.802.84+0.94+49.47%7,5895,10518.75%
MSFT231208P003725002023-12-06 1:30PM EST372.504.304.104.20+1.40+48.28%6,4312,45317.12%
MSFT231208P003750002023-12-06 1:14PM EST375.006.356.256.45+2.10+49.41%9722,99020.51%
MSFT231208P003775002023-12-06 1:20PM EST377.508.458.358.65+2.35+38.52%1073,29021.90%
MSFT231208P003800002023-12-06 1:06PM EST380.0011.619.7010.90+3.06+35.79%902,51922.02%
MSFT231208P003825002023-12-06 12:11PM EST382.5013.5012.2013.15+1.87+16.08%5078815.24%
MSFT231208P003850002023-12-06 10:19AM EST385.0014.2515.6516.50+1.35+10.47%245439.99%
MSFT231208P003875002023-12-06 12:44PM EST387.5018.2418.1518.55+2.44+15.44%111036.48%
MSFT231208P003900002023-12-06 10:02AM EST390.0019.4220.3020.75+1.88+10.72%143731.15%
MSFT231208P003925002023-12-05 10:43AM EST392.5022.5023.0023.50+1.75+8.43%1742.53%
MSFT231208P003950002023-12-01 11:22AM EST395.0023.0025.6526.350.00-1053.61%
MSFT231208P004000002023-12-05 9:47AM EST400.0031.2529.6030.700.00-2039.26%
MSFT231208P004050002023-12-04 10:12AM EST405.0039.8035.3035.700.00-1044.53%
MSFT231208P004150002023-11-17 2:06PM EST415.0042.1545.2045.650.00-1045.31%
MSFT231208P004300002023-11-30 3:22PM EST430.0054.2060.1560.600.00-800.00%
MSFT231208P004450002023-11-30 3:50PM EST445.0067.9575.0075.800.00--092.77%
MSFT231208P004600002023-11-27 1:52PM EST460.0080.0789.5090.850.00--0110.74%
MSFT231208P004650002023-11-29 11:14AM EST465.0085.8894.4095.800.00-40111.23%