UK markets close in 6 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
253.80 +1.24 (+0.49%)
Pre-market: 04:46AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C001700002022-05-20 3:18PM EDT170.0076.800.000.000.00-200.00%
MSFT220527C001750002022-05-16 11:36AM EDT175.0083.200.000.000.00--00.00%
MSFT220527C001800002022-05-19 9:30AM EDT180.0074.200.000.000.00-300.00%
MSFT220527C001850002022-05-16 2:01PM EDT185.0078.700.000.000.00-200.00%
MSFT220527C001900002022-05-20 2:51PM EDT190.0059.250.000.000.00-200.00%
MSFT220527C002000002022-05-16 12:00AM EDT200.0073.000.000.000.00--00.00%
MSFT220527C002050002022-05-20 1:47PM EDT205.0045.250.000.000.00-200.00%
MSFT220527C002100002022-05-17 3:09PM EDT210.0056.250.000.000.00-3900.00%
MSFT220527C002150002022-05-18 10:16AM EDT215.0047.100.000.000.00-100.00%
MSFT220527C002200002022-05-20 3:42PM EDT220.0030.280.000.000.00-600.00%
MSFT220527C002225002022-05-20 12:12PM EDT222.5028.830.000.000.00-4-0.00%
MSFT220527C002250002022-05-20 3:42PM EDT225.0025.400.000.000.00-300.00%
MSFT220527C002300002022-05-20 12:47PM EDT230.0020.000.000.000.00-100.00%
MSFT220527C002325002022-05-20 12:55PM EDT232.5018.350.000.000.00-1100.00%
MSFT220527C002350002022-05-20 3:40PM EDT235.0016.350.000.000.00-1700.00%
MSFT220527C002375002022-05-20 3:54PM EDT237.5015.400.000.000.00-9100.00%
MSFT220527C002400002022-05-20 3:48PM EDT240.0012.750.000.000.00-23700.00%
MSFT220527C002425002022-05-20 3:55PM EDT242.5011.300.000.000.00-13700.00%
MSFT220527C002450002022-05-20 3:56PM EDT245.009.850.000.000.00-29200.00%
MSFT220527C002475002022-05-20 3:59PM EDT247.508.400.000.000.00-99700.00%
MSFT220527C002500002022-05-20 3:59PM EDT250.006.630.000.000.00-4,14300.00%
MSFT220527C002525002022-05-20 3:59PM EDT252.505.230.000.000.00-1,86300.00%
MSFT220527C002550002022-05-20 3:59PM EDT255.003.900.000.000.00-6,11001.56%
MSFT220527C002575002022-05-20 3:59PM EDT257.503.000.000.000.00-3,72303.13%
MSFT220527C002600002022-05-20 3:59PM EDT260.002.090.000.000.00-7,57406.25%
MSFT220527C002625002022-05-20 3:59PM EDT262.501.430.000.000.00-2,68906.25%
MSFT220527C002650002022-05-20 3:59PM EDT265.000.960.000.000.00-4,422012.50%
MSFT220527C002675002022-05-20 3:59PM EDT267.500.630.000.000.00-1,459012.50%
MSFT220527C002700002022-05-20 3:59PM EDT270.000.410.000.000.00-4,397012.50%
MSFT220527C002725002022-05-20 3:59PM EDT272.500.280.000.000.00-950012.50%
MSFT220527C002750002022-05-20 3:59PM EDT275.000.200.000.000.00-1,172012.50%
MSFT220527C002775002022-05-20 3:59PM EDT277.500.140.000.000.00-1,138012.50%
MSFT220527C002800002022-05-20 3:59PM EDT280.000.090.000.000.00-2,115025.00%
MSFT220527C002825002022-05-20 3:58PM EDT282.500.060.000.000.00-322025.00%
MSFT220527C002850002022-05-20 3:55PM EDT285.000.050.000.000.00-387025.00%
MSFT220527C002875002022-05-20 3:24PM EDT287.500.050.000.000.00-25-25.00%
MSFT220527C002900002022-05-20 3:59PM EDT290.000.040.000.000.00-247025.00%
MSFT220527C002925002022-05-20 11:07AM EDT292.500.050.000.000.00-1-25.00%
MSFT220527C002950002022-05-20 3:35PM EDT295.000.040.000.000.00-75025.00%
MSFT220527C003000002022-05-20 3:32PM EDT300.000.030.000.000.00-128025.00%
MSFT220527C003050002022-05-20 3:11PM EDT305.000.020.000.000.00-29025.00%
MSFT220527C003100002022-05-20 3:20PM EDT310.000.020.000.000.00-194050.00%
MSFT220527C003150002022-05-20 3:58PM EDT315.000.010.000.000.00-35050.00%
MSFT220527C003200002022-05-20 1:22PM EDT320.000.030.000.000.00-3050.00%
MSFT220527C003250002022-05-20 10:03AM EDT325.000.020.000.000.00-3050.00%
MSFT220527C003300002022-05-20 12:33PM EDT330.000.040.000.000.00-5050.00%
MSFT220527C003350002022-05-20 12:15PM EDT335.000.010.000.000.00-2050.00%
MSFT220527C003400002022-05-19 9:46AM EDT340.000.020.000.000.00-1050.00%
MSFT220527C003450002022-05-19 1:44PM EDT345.000.010.000.000.00-1050.00%
MSFT220527C003500002022-05-17 9:30AM EDT350.000.070.000.000.00-2050.00%
MSFT220527C003550002022-05-09 12:40PM EDT355.000.030.000.000.00-10050.00%
MSFT220527C003600002022-05-06 2:33PM EDT360.000.040.000.000.00-4050.00%
MSFT220527C003650002022-05-09 10:45AM EDT365.000.040.000.000.00-13050.00%
MSFT220527C003700002022-04-18 11:10AM EDT370.000.100.000.030.00--1109.38%
MSFT220527C003750002022-04-20 2:24PM EDT375.000.040.000.210.00--1136.33%
MSFT220527C004000002022-04-08 3:42PM EDT400.000.100.002.140.00-22215.38%
MSFT220527C004200002022-04-28 3:18PM EDT420.000.070.000.000.00-20050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P001600002022-05-20 1:50PM EDT160.000.010.000.000.00-91050.00%
MSFT220527P001650002022-05-20 3:14PM EDT165.000.010.000.000.00-1050.00%
MSFT220527P001700002022-05-20 3:34PM EDT170.000.020.000.000.00-265050.00%
MSFT220527P001750002022-05-20 3:20PM EDT175.000.010.000.000.00-420050.00%
MSFT220527P001800002022-05-20 3:14PM EDT180.000.020.000.000.00-211050.00%
MSFT220527P001850002022-05-20 3:01PM EDT185.000.020.000.000.00-58050.00%
MSFT220527P001900002022-05-20 3:18PM EDT190.000.040.000.000.00-35050.00%
MSFT220527P001950002022-05-20 3:23PM EDT195.000.050.000.000.00-73050.00%
MSFT220527P002000002022-05-20 3:42PM EDT200.000.040.000.000.00-1,650050.00%
MSFT220527P002050002022-05-20 3:55PM EDT205.000.060.000.000.00-112050.00%
MSFT220527P002100002022-05-20 3:56PM EDT210.000.090.000.000.00-216025.00%
MSFT220527P002125002022-05-20 3:53PM EDT212.500.100.000.000.00-170-25.00%
MSFT220527P002150002022-05-20 3:59PM EDT215.000.100.000.000.00-1,119025.00%
MSFT220527P002175002022-05-20 3:59PM EDT217.500.140.000.000.00-158-25.00%
MSFT220527P002200002022-05-20 3:58PM EDT220.000.170.000.000.00-541025.00%
MSFT220527P002225002022-05-20 3:49PM EDT222.500.250.000.000.00-115-25.00%
MSFT220527P002250002022-05-20 3:59PM EDT225.000.250.000.000.00-1,156025.00%
MSFT220527P002275002022-05-20 3:59PM EDT227.500.360.000.000.00-2,649-25.00%
MSFT220527P002300002022-05-20 3:59PM EDT230.000.460.000.000.00-13,498012.50%
MSFT220527P002325002022-05-20 3:59PM EDT232.500.610.000.000.00-1,065012.50%
MSFT220527P002350002022-05-20 3:59PM EDT235.000.790.000.000.00-3,223012.50%
MSFT220527P002375002022-05-20 3:58PM EDT237.501.080.000.000.00-1,207012.50%
MSFT220527P002400002022-05-20 3:59PM EDT240.001.360.000.000.00-3,877012.50%
MSFT220527P002425002022-05-20 3:59PM EDT242.501.870.000.000.00-1,22106.25%
MSFT220527P002450002022-05-20 3:59PM EDT245.002.460.000.000.00-3,63606.25%
MSFT220527P002475002022-05-20 3:59PM EDT247.503.100.000.000.00-1,91603.13%
MSFT220527P002500002022-05-20 3:59PM EDT250.003.920.000.000.00-5,27003.13%
MSFT220527P002525002022-05-20 3:59PM EDT252.504.980.000.000.00-2,57800.10%
MSFT220527P002550002022-05-20 3:58PM EDT255.006.450.000.000.00-3,47500.00%
MSFT220527P002575002022-05-20 3:58PM EDT257.507.900.000.000.00-90300.00%
MSFT220527P002600002022-05-20 3:58PM EDT260.009.500.000.000.00-74000.00%
MSFT220527P002625002022-05-20 3:59PM EDT262.5011.450.000.000.00-19400.00%
MSFT220527P002650002022-05-20 3:59PM EDT265.0013.250.000.000.00-26600.00%
MSFT220527P002675002022-05-20 3:46PM EDT267.5017.440.000.000.00-2100.00%
MSFT220527P002700002022-05-20 3:59PM EDT270.0017.910.000.000.00-16700.00%
MSFT220527P002725002022-05-20 3:35PM EDT272.5023.200.000.000.00-3400.00%
MSFT220527P002750002022-05-20 3:48PM EDT275.0024.720.000.000.00-18900.00%
MSFT220527P002775002022-05-20 3:10PM EDT277.5030.250.000.000.00-600.00%
MSFT220527P002800002022-05-20 3:43PM EDT280.0029.000.000.000.00-3100.00%
MSFT220527P002825002022-05-20 3:27PM EDT282.5034.980.000.000.00-3500.00%
MSFT220527P002850002022-05-20 3:52PM EDT285.0033.920.000.000.00-5700.00%
MSFT220527P002875002022-05-20 3:28PM EDT287.5039.490.000.000.00-1-0.00%
MSFT220527P002900002022-05-20 3:42PM EDT290.0039.820.000.000.00-4000.00%
MSFT220527P002925002022-05-20 11:58AM EDT292.5040.070.000.000.00-3-0.00%
MSFT220527P002950002022-05-20 10:07AM EDT295.0038.500.000.000.00-900.00%
MSFT220527P003000002022-05-20 3:18PM EDT300.0052.990.000.000.00-2000.00%
MSFT220527P003050002022-05-20 3:59PM EDT305.0052.650.000.000.00-500.00%
MSFT220527P003100002022-05-20 1:52PM EDT310.0060.270.000.000.00-800.00%
MSFT220527P003150002022-05-17 2:10PM EDT315.0051.070.000.000.00-3000.00%
MSFT220527P003200002022-05-16 3:17PM EDT320.0057.750.000.000.00-800.00%
MSFT220527P003250002022-05-20 10:08AM EDT325.0069.050.000.000.00-1600.00%
MSFT220527P003300002022-05-10 1:42PM EDT330.0058.490.000.000.00-100.00%
MSFT220527P003350002022-04-28 10:10AM EDT335.0052.700.000.000.00-600.00%
MSFT220527P003400002022-04-18 12:02AM EDT340.0058.6572.6075.900.00--60.00%
MSFT220527P003450002022-05-19 2:07PM EDT345.0091.630.000.000.00-100.00%
MSFT220527P003500002022-04-18 12:02AM EDT350.0067.9782.5085.350.00--140.00%
MSFT220527P003600002022-05-04 2:01PM EDT360.0076.000.000.000.00--00.00%
MSFT220527P003700002022-05-19 1:55PM EDT370.00116.300.000.000.00--00.00%
MSFT220527P004000002022-05-19 2:20PM EDT400.00146.550.000.000.00--00.00%