UK markets close in 5 hours 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.35+3.41 (+1.60%)
At close: 4:00PM EDT

214.98 -1.37 (-0.63%)
Before hours: 5:51AM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200807C001650002020-08-06 10:20AM EDT165.0050.520.000.000.00-400.00%
MSFT200807C001700002020-08-06 10:01AM EDT170.0042.700.000.000.00-500.00%
MSFT200807C001725002020-08-05 10:18AM EDT172.5040.700.000.000.00-200.00%
MSFT200807C001750002020-08-05 3:43PM EDT175.0037.250.000.000.00-100.00%
MSFT200807C001775002020-08-06 1:30PM EDT177.5036.600.000.000.00-100.00%
MSFT200807C001800002020-08-06 1:50PM EDT180.0034.500.000.000.00-3700.00%
MSFT200807C001825002020-08-03 11:39AM EDT182.5032.200.000.000.00-100.00%
MSFT200807C001850002020-08-04 2:32PM EDT185.0031.250.000.000.00-600.00%
MSFT200807C001875002020-08-06 3:55PM EDT187.5028.700.000.000.00-200.00%
MSFT200807C001900002020-08-06 3:58PM EDT190.0026.110.000.000.00-3200.00%
MSFT200807C001925002020-08-06 3:45PM EDT192.5023.000.000.000.00-21600.00%
MSFT200807C001950002020-08-06 3:55PM EDT195.0021.180.000.000.00-3700.00%
MSFT200807C001975002020-08-06 3:24PM EDT197.5018.560.000.000.00-32400.00%
MSFT200807C002000002020-08-06 3:59PM EDT200.0016.330.000.000.00-47400.00%
MSFT200807C002025002020-08-06 3:54PM EDT202.5013.450.000.000.00-40600.00%
MSFT200807C002050002020-08-06 3:59PM EDT205.0011.250.000.000.00-1,49900.00%
MSFT200807C002075002020-08-06 3:58PM EDT207.508.800.000.000.00-2,09400.00%
MSFT200807C002100002020-08-06 3:59PM EDT210.006.150.000.000.00-6,50000.00%
MSFT200807C002125002020-08-06 3:59PM EDT212.504.000.000.000.00-19,33800.00%
MSFT200807C002150002020-08-06 3:59PM EDT215.001.980.000.000.00-75,69400.00%
MSFT200807C002175002020-08-06 3:59PM EDT217.500.740.000.000.00-36,01303.13%
MSFT200807C002200002020-08-06 3:59PM EDT220.000.300.000.000.00-20,62006.25%
MSFT200807C002225002020-08-06 3:58PM EDT222.500.160.000.000.00-4,005012.50%
MSFT200807C002250002020-08-06 3:59PM EDT225.000.100.000.000.00-3,047012.50%
MSFT200807C002275002020-08-06 3:56PM EDT227.500.080.000.000.00-995025.00%
MSFT200807C002300002020-08-06 3:56PM EDT230.000.040.000.000.00-2,421025.00%
MSFT200807C002325002020-08-06 3:19PM EDT232.500.040.000.000.00-161025.00%
MSFT200807C002350002020-08-06 3:55PM EDT235.000.030.000.000.00-754025.00%
MSFT200807C002400002020-08-06 3:58PM EDT240.000.010.000.000.00-603050.00%
MSFT200807C002450002020-08-06 3:56PM EDT245.000.010.000.000.00-256050.00%
MSFT200807C002500002020-08-06 3:38PM EDT250.000.010.000.000.00-529050.00%
MSFT200807C002550002020-08-06 1:21PM EDT255.000.010.000.000.00-23050.00%
MSFT200807C002600002020-08-06 12:08PM EDT260.000.010.000.000.00-23050.00%
MSFT200807C002650002020-08-05 3:48PM EDT265.000.010.000.000.00-3050.00%
MSFT200807C002700002020-08-05 11:34AM EDT270.000.010.000.000.00-14050.00%
MSFT200807C002750002020-08-05 2:47PM EDT275.000.010.000.000.00-152050.00%
MSFT200807C002800002020-08-04 3:32PM EDT280.000.020.000.000.00-118050.00%
MSFT200807C002850002020-08-05 3:10PM EDT285.000.010.000.000.00-2050.00%
MSFT200807C002900002020-08-06 2:42PM EDT290.000.010.000.000.00-2050.00%
MSFT200807C002950002020-08-04 3:48PM EDT295.000.010.000.000.00-8050.00%
MSFT200807C003000002020-08-05 1:44PM EDT300.000.010.000.000.00-2050.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200807P001650002020-08-05 1:07PM EDT165.000.010.000.000.00-4050.00%
MSFT200807P001700002020-08-04 3:26PM EDT170.000.010.000.000.00-114050.00%
MSFT200807P001725002020-08-04 10:18AM EDT172.500.020.000.000.00-5050.00%
MSFT200807P001750002020-08-04 3:15PM EDT175.000.020.000.000.00-47050.00%
MSFT200807P001775002020-08-06 11:42AM EDT177.500.010.000.000.00-4050.00%
MSFT200807P001800002020-08-06 3:52PM EDT180.000.010.000.000.00-10050.00%
MSFT200807P001825002020-08-06 11:13AM EDT182.500.010.000.000.00-3050.00%
MSFT200807P001850002020-08-06 2:00PM EDT185.000.030.000.000.00-27050.00%
MSFT200807P001875002020-08-06 2:44PM EDT187.500.010.000.000.00-75050.00%
MSFT200807P001900002020-08-06 3:54PM EDT190.000.010.000.000.00-189050.00%
MSFT200807P001925002020-08-06 3:53PM EDT192.500.010.000.000.00-337050.00%
MSFT200807P001950002020-08-06 3:52PM EDT195.000.020.000.000.00-631050.00%
MSFT200807P001975002020-08-06 3:42PM EDT197.500.010.000.000.00-504050.00%
MSFT200807P002000002020-08-06 3:58PM EDT200.000.020.000.000.00-1,073025.00%
MSFT200807P002025002020-08-06 3:58PM EDT202.500.030.000.000.00-2,240025.00%
MSFT200807P002050002020-08-06 3:58PM EDT205.000.030.000.000.00-5,262025.00%
MSFT200807P002075002020-08-06 3:59PM EDT207.500.030.000.000.00-4,496025.00%
MSFT200807P002100002020-08-06 3:59PM EDT210.000.080.000.000.00-8,795012.50%
MSFT200807P002125002020-08-06 3:59PM EDT212.500.190.000.000.00-8,25006.25%
MSFT200807P002150002020-08-06 3:59PM EDT215.000.700.000.000.00-5,25803.13%
MSFT200807P002175002020-08-06 3:59PM EDT217.502.050.000.000.00-64900.00%
MSFT200807P002200002020-08-06 3:43PM EDT220.004.800.000.000.00-20300.00%
MSFT200807P002225002020-08-06 10:01AM EDT222.509.850.000.000.00-300.00%
MSFT200807P002250002020-08-06 3:23PM EDT225.009.050.000.000.00-900.00%
MSFT200807P002275002020-08-06 3:23PM EDT227.5011.520.000.000.00-200.00%
MSFT200807P002300002020-08-04 9:56AM EDT230.0018.620.000.000.00-300.00%
MSFT200807P002325002020-08-04 2:00PM EDT232.5019.640.000.000.00-300.00%
MSFT200807P002350002020-08-05 9:51AM EDT235.0021.350.000.000.00-200.00%
MSFT200807P002400002020-08-05 2:51PM EDT240.0027.400.000.000.00-700.00%
MSFT200807P002450002020-08-04 10:38AM EDT245.0033.260.000.000.00-200.00%
MSFT200807P002500002020-08-03 3:11PM EDT250.0034.500.000.000.00-900.00%
MSFT200807P002700002020-08-04 3:19PM EDT270.0058.140.000.000.00-200.00%
MSFT200807P003000002020-08-04 3:24PM EDT300.0088.550.000.000.00-200.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more