UK markets close in 1 hour 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.97+0.47 (+0.18%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416C001100002021-04-15 11:31AM EDT110.00149.00149.45149.550.00-2210.00%
MSFT210416C001150002021-03-29 9:31AM EDT115.00120.95144.45144.650.00-230.00%
MSFT210416C001200002021-04-12 12:31PM EDT120.00137.35139.75139.900.00-1220.00%
MSFT210416C001250002021-03-29 9:31AM EDT125.00110.95133.85135.000.00-24490.63%
MSFT210416C001300002021-03-29 9:31AM EDT130.00105.95128.55129.900.00-170.00%
MSFT210416C001350002021-04-09 2:25PM EDT135.00119.65123.85125.550.00-1632637.50%
MSFT210416C001400002021-04-09 3:45PM EDT140.00114.85118.85120.500.00-1018597.27%
MSFT210416C001450002021-04-12 10:47AM EDT145.00110.60113.75115.250.00-137514.84%
MSFT210416C001500002021-04-13 3:24PM EDT150.00108.42108.60110.000.00-114375.00%
MSFT210416C001550002021-04-14 2:50PM EDT155.00100.85103.45105.150.00-424434.38%
MSFT210416C001600002021-04-13 2:18PM EDT160.0097.7698.6099.600.00-2300.00%
MSFT210416C001650002021-04-14 12:25PM EDT165.0091.4093.4594.550.00-13290.00%
MSFT210416C001700002021-04-12 1:21PM EDT170.0089.0888.6590.200.00-2137376.56%
MSFT210416C001750002021-04-13 3:09PM EDT175.0083.9983.7584.900.00-101590.00%
MSFT210416C001800002021-04-15 12:19PM EDT180.0078.1478.8579.800.00-22630.00%
MSFT210416C001850002021-04-15 1:07PM EDT185.0074.7873.9075.450.00-59154348.05%
MSFT210416C001900002021-04-15 2:41PM EDT190.0069.1768.8570.000.00-21343223.44%
MSFT210416C001950002021-04-15 1:38PM EDT195.0064.6563.7064.900.00-657140.00%
MSFT210416C002000002021-04-16 10:01AM EDT200.0057.9558.7560.05-1.55-2.61%36906212.50%
MSFT210416C002050002021-04-15 11:42AM EDT205.0053.6553.9554.750.00-241,2240.00%
MSFT210416C002075002021-03-25 3:54PM EDT207.5026.2551.2052.400.00--70.00%
MSFT210416C002100002021-04-16 9:30AM EDT210.0048.8548.9549.95-0.91-1.83%12,9910.00%
MSFT210416C002125002021-04-12 1:30PM EDT212.5044.8246.3548.050.00-1619232.42%
MSFT210416C002150002021-04-15 3:54PM EDT215.0043.7543.9044.65-0.94-2.10%22,5890.00%
MSFT210416C002175002021-04-08 10:30AM EDT217.5035.7541.3043.000.00-19206.45%
MSFT210416C002200002021-04-16 9:33AM EDT220.0038.3039.1040.15-1.20-3.04%85,174160.94%
MSFT210416C002225002021-04-16 9:52AM EDT222.5035.9536.2037.20+0.33+0.93%1570.00%
MSFT210416C002250002021-04-16 9:31AM EDT225.0033.6434.1035.10-0.99-2.86%42,885135.16%
MSFT210416C002275002021-04-16 9:39AM EDT227.5031.0531.2032.25-0.05-0.16%111170.00%
MSFT210416C002300002021-04-16 10:07AM EDT230.0029.4929.2029.90+0.02+0.07%447,5960.00%
MSFT210416C002325002021-04-15 3:51PM EDT232.5027.1526.3527.200.00-118540.00%
MSFT210416C002350002021-04-16 10:08AM EDT235.0024.7024.3524.70-0.30-1.20%148,4490.00%
MSFT210416C002375002021-04-16 9:43AM EDT237.5021.2821.9022.30-0.31-1.44%522,0720.00%
MSFT210416C002400002021-04-16 10:07AM EDT240.0019.5219.4520.15+0.32+1.67%25823,32086.72%
MSFT210416C002425002021-04-16 9:42AM EDT242.5015.7516.2517.20-1.25-7.35%232,1360.00%
MSFT210416C002450002021-04-16 10:04AM EDT245.0014.4714.5014.75-0.51-3.40%9516,0320.00%
MSFT210416C002475002021-04-16 10:01AM EDT247.5011.1611.6012.25-1.45-11.50%482,7000.00%
MSFT210416C002500002021-04-16 10:01AM EDT250.008.459.4510.00-1.00-10.58%28815,68635.16%
MSFT210416C002525002021-04-16 10:03AM EDT252.506.377.007.50-0.58-8.35%2117,56427.34%
MSFT210416C002550002021-04-16 10:07AM EDT255.004.604.705.00+0.01+0.22%51022,74019.34%
MSFT210416C002575002021-04-16 10:07AM EDT257.502.392.332.50-0.06-2.45%2,6378,23810.94%
MSFT210416C002600002021-04-16 10:08AM EDT260.000.930.900.94+0.10+12.05%11,43032,78317.58%
MSFT210416C002625002021-04-16 10:08AM EDT262.500.190.180.20-0.04-17.39%2,8946,60418.16%
MSFT210416C002650002021-04-16 10:08AM EDT265.000.020.020.03-0.04-66.67%2,34821,60019.34%
MSFT210416C002675002021-04-16 9:33AM EDT267.500.020.000.02-0.02-50.00%301,34625.39%
MSFT210416C002700002021-04-16 10:04AM EDT270.000.010.000.01-0.02-66.67%4109,96629.69%
MSFT210416C002725002021-04-15 3:55PM EDT272.500.010.000.010.00-195935.94%
MSFT210416C002750002021-04-15 3:30PM EDT275.000.010.000.010.00-1378,89142.19%
MSFT210416C002800002021-04-15 2:00PM EDT280.000.010.000.010.00-124,06750.00%
MSFT210416C002850002021-04-15 3:52PM EDT285.000.010.000.010.00-285,71760.94%
MSFT210416C002900002021-04-14 10:33AM EDT290.000.010.000.010.00-122,19671.88%
MSFT210416C002950002021-04-15 3:11PM EDT295.000.010.000.010.00-211,62581.25%
MSFT210416C003000002021-04-15 1:27PM EDT300.000.010.000.010.00-44,83090.63%
MSFT210416C003050002021-04-13 12:42PM EDT305.000.020.000.010.00-11,801100.00%
MSFT210416C003100002021-04-13 3:36PM EDT310.000.010.000.010.00-242,510109.38%
MSFT210416C003150002021-04-14 3:31PM EDT315.000.010.000.040.00-1937134.38%
MSFT210416C003200002021-04-14 3:31PM EDT320.000.010.000.010.00-2562128.13%
MSFT210416C003250002021-04-09 3:10PM EDT325.000.010.000.050.00-11486157.81%
MSFT210416C003300002021-04-15 10:39AM EDT330.000.040.000.050.00-4531167.19%
MSFT210416C003350002021-04-15 10:17AM EDT335.000.010.000.010.00-2351153.13%
MSFT210416C003400002021-04-15 10:17AM EDT340.000.010.000.010.00-2547162.50%
MSFT210416C003450002021-04-12 9:35AM EDT345.000.010.000.050.00-7213195.31%
MSFT210416C003500002021-04-05 11:21AM EDT350.000.020.000.050.00-30429203.13%
MSFT210416C003550002021-04-07 11:25AM EDT355.000.010.000.050.00-3365212.50%
MSFT210416C003600002021-04-16 9:30AM EDT360.000.010.000.050.00-1480220.31%
MSFT210416C003650002021-04-15 9:36AM EDT365.000.010.000.010.00-105856196.88%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210416P001100002021-04-14 1:09PM EDT110.000.010.000.010.00-35733500.00%
MSFT210416P001150002021-04-14 1:09PM EDT115.000.010.000.050.00-3564534.38%
MSFT210416P001200002021-04-05 12:17PM EDT120.000.010.000.050.00-30553509.38%
MSFT210416P001250002021-03-24 9:50AM EDT125.000.020.000.050.00-4182484.38%
MSFT210416P001300002021-03-30 9:57AM EDT130.000.020.000.050.00-8311459.38%
MSFT210416P001350002021-04-01 9:53AM EDT135.000.020.000.050.00-2208434.38%
MSFT210416P001400002021-04-13 9:31AM EDT140.000.010.000.030.00-11,129393.75%
MSFT210416P001450002021-04-07 9:33AM EDT145.000.010.000.000.00-281350.00%
MSFT210416P001500002021-04-07 11:14AM EDT150.000.010.000.010.00-101,444325.00%
MSFT210416P001550002021-04-06 1:38PM EDT155.000.010.000.010.00-221,368300.00%
MSFT210416P001600002021-04-06 3:30PM EDT160.000.010.000.020.00-31,726303.13%
MSFT210416P001650002021-04-09 9:30AM EDT165.000.010.000.050.00-13,930309.38%
MSFT210416P001700002021-04-09 3:47PM EDT170.000.010.000.010.00-333,046250.00%
MSFT210416P001750002021-04-15 3:06PM EDT175.000.020.000.040.00-132,419265.63%
MSFT210416P001800002021-04-13 9:30AM EDT180.000.020.000.030.00-15,562243.75%
MSFT210416P001850002021-04-12 3:05PM EDT185.000.010.000.010.00-1173,678206.25%
MSFT210416P001900002021-04-15 11:07AM EDT190.000.010.000.010.00-210,182187.50%
MSFT210416P001950002021-04-15 3:35PM EDT195.000.010.000.010.00-2003,993175.00%
MSFT210416P002000002021-04-15 1:21PM EDT200.000.010.000.000.00-338,53550.00%
MSFT210416P002050002021-04-15 3:29PM EDT205.000.010.000.010.00-95,961146.88%
MSFT210416P002075002021-04-14 3:00PM EDT207.500.010.000.020.00-21,175150.00%
MSFT210416P002100002021-04-15 3:21PM EDT210.000.010.000.010.00-7713,279131.25%
MSFT210416P002125002021-04-15 10:48AM EDT212.500.010.000.010.00-10801125.00%
MSFT210416P002150002021-04-15 2:26PM EDT215.000.390.000.03+0.38+3,800.00%37,961132.81%
MSFT210416P002175002021-04-15 1:13PM EDT217.500.010.000.030.00-201,744125.00%
MSFT210416P002200002021-04-16 9:58AM EDT220.000.030.000.03+0.02+200.00%2622,671117.19%
MSFT210416P002225002021-04-15 3:46PM EDT222.500.010.000.010.00-1094,41298.44%
MSFT210416P002250002021-04-16 10:00AM EDT225.000.010.000.020.00-3412,04498.44%
MSFT210416P002275002021-04-16 9:32AM EDT227.500.020.000.03-0.02-50.00%226,35696.09%
MSFT210416P002300002021-04-16 9:58AM EDT230.000.040.000.03+0.02+100.00%8415,96489.06%
MSFT210416P002325002021-04-16 9:58AM EDT232.500.010.000.02-0.01-50.00%72,66878.13%
MSFT210416P002350002021-04-15 3:55PM EDT235.000.010.010.030.00-19,41777.34%
MSFT210416P002375002021-04-16 10:00AM EDT237.500.010.010.04-0.01-50.00%1062,05971.88%
MSFT210416P002400002021-04-16 10:08AM EDT240.000.020.010.02-0.01-33.33%9918,34760.94%
MSFT210416P002425002021-04-16 9:56AM EDT242.500.020.020.04-0.01-33.33%723,98758.59%
MSFT210416P002450002021-04-16 10:04AM EDT245.000.010.000.02-0.03-75.00%1,7705,89648.44%
MSFT210416P002475002021-04-16 10:04AM EDT247.500.020.020.03-0.02-50.00%1643,81542.97%
MSFT210416P002500002021-04-16 9:54AM EDT250.000.050.020.030.00-32610,61335.55%
MSFT210416P002525002021-04-16 10:08AM EDT252.500.040.030.04-0.04-50.00%5945,41428.91%
MSFT210416P002550002021-04-16 10:08AM EDT255.000.060.060.09-0.11-64.71%9078,08224.22%
MSFT210416P002575002021-04-16 10:08AM EDT257.500.300.310.34-0.16-34.78%2,0874,00522.02%
MSFT210416P002600002021-04-16 10:06AM EDT260.001.281.221.28-0.19-12.93%8293,56423.32%
MSFT210416P002625002021-04-16 10:07AM EDT262.503.002.793.20-0.50-14.29%6914829.93%
MSFT210416P002650002021-04-16 9:57AM EDT265.007.005.005.60+1.70+32.08%1536440.97%
MSFT210416P002675002021-04-15 10:04AM EDT267.508.087.508.100.00-42452.83%
MSFT210416P002700002021-04-16 9:36AM EDT270.0011.5510.3011.30+1.15+11.06%3267570.36%
MSFT210416P002725002021-04-13 1:03PM EDT272.5014.9212.6514.100.00-6483.89%
MSFT210416P002750002021-04-12 1:36PM EDT275.0018.0515.1016.200.00-86186.43%
MSFT210416P002800002021-04-14 3:09PM EDT280.0020.3020.0021.200.00-78103.42%
MSFT210416P002850002021-04-14 11:33AM EDT285.0028.6025.2526.200.00-131127.34%
MSFT210416P002900002021-04-12 12:00PM EDT290.0030.3030.3531.250.00-1112148.54%
MSFT210416P002950002021-03-18 11:30AM EDT295.0062.6034.8536.100.00-130146.97%
MSFT210416P003000002021-03-24 9:41AM EDT300.0063.7040.3541.400.00-200185.84%
MSFT210416P003050002021-03-11 2:34PM EDT305.0066.8047.9550.400.00-70316.41%
MSFT210416P003100002021-04-01 1:38PM EDT310.0068.7050.3551.450.00-100218.65%
MSFT210416P003150002021-04-12 3:45PM EDT315.0055.3054.9556.150.00-45210.74%
MSFT210416P003200002021-03-15 12:09AM EDT320.0087.000.000.000.00---0.00%
MSFT210416P003250002021-04-13 3:04PM EDT325.0067.0065.0066.100.00-23237.50%
MSFT210416P003300002021-02-01 11:50AM EDT330.0093.7598.6099.500.00--0945.22%
MSFT210416P003350002021-03-31 3:46PM EDT335.0098.4075.3076.300.00-100282.72%
MSFT210416P003400002021-02-24 4:40PM EDT340.00105.20102.30104.500.00-80878.96%
MSFT210416P003500002021-04-14 11:42AM EDT350.0093.4090.0091.550.00-20318.55%
MSFT210416P003600002021-04-12 9:33AM EDT360.00103.95100.35100.550.00--1310.94%
MSFT210416P003650002021-04-12 3:59PM EDT365.00109.25105.35105.550.00-1021321.68%