Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
319.17+9.06 (+2.92%)
As of 9:49AM EDT. Market open.
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211029C00145000 | 2021-10-27 9:30AM EDT | 145.00 | 170.00 | 171.75 | 174.10 | +4.89 | +2.96% | 4 | 13 | 0.00% |
| MSFT211029C00170000 | 2021-09-29 11:53AM EDT | 170.00 | 114.20 | 146.65 | 149.15 | 0.00 | - | - | 8 | 0.00% |
| MSFT211029C00175000 | 2021-10-25 3:56PM EDT | 175.00 | 132.75 | 141.70 | 144.15 | 0.00 | - | 2 | 18 | 0.00% |
| MSFT211029C00180000 | 2021-09-28 2:35PM EDT | 180.00 | 105.95 | 136.65 | 139.15 | 0.00 | - | - | 8 | 0.00% |
| MSFT211029C00185000 | 2021-09-28 2:35PM EDT | 185.00 | 101.00 | 130.55 | 133.45 | 0.00 | - | - | 8 | 0.00% |
| MSFT211029C00190000 | 2021-10-21 1:45PM EDT | 190.00 | 119.55 | 126.75 | 129.15 | 0.00 | - | 1 | 25 | 0.00% |
| MSFT211029C00195000 | 2021-10-14 9:56AM EDT | 195.00 | 104.90 | 121.70 | 124.20 | 0.00 | - | 1 | 3 | 192.19% |
| MSFT211029C00200000 | 2021-10-25 12:57PM EDT | 200.00 | 109.00 | 115.05 | 119.50 | 0.00 | - | 1 | 23 | 242.19% |
| MSFT211029C00210000 | 2021-10-14 3:20PM EDT | 210.00 | 92.24 | 105.05 | 108.45 | 0.00 | - | 1 | 8 | 0.00% |
| MSFT211029C00215000 | 2021-09-20 12:15AM EDT | 215.00 | 88.07 | 93.70 | 94.85 | 0.00 | - | - | 1 | 0.00% |
| MSFT211029C00220000 | 2021-10-19 9:55AM EDT | 220.00 | 88.80 | 96.00 | 99.40 | 0.00 | - | 1 | 10 | 187.89% |
| MSFT211029C00225000 | 2021-10-26 3:21PM EDT | 225.00 | 84.85 | 90.75 | 93.60 | 0.00 | - | 1 | 10 | 0.00% |
| MSFT211029C00230000 | 2021-10-26 11:07AM EDT | 230.00 | 80.80 | 85.05 | 88.45 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT211029C00235000 | 2021-09-29 2:33PM EDT | 235.00 | 52.30 | 81.70 | 84.15 | 0.00 | - | - | 3 | 0.00% |
| MSFT211029C00240000 | 2021-10-26 3:50PM EDT | 240.00 | 71.05 | 75.60 | 79.20 | 0.00 | - | 1 | 2 | 115.63% |
| MSFT211029C00245000 | 2021-10-25 11:52AM EDT | 245.00 | 63.00 | 71.75 | 74.15 | 0.00 | - | 1 | 4 | 0.00% |
| MSFT211029C00250000 | 2021-10-26 3:46PM EDT | 250.00 | 60.25 | 66.70 | 69.00 | 0.00 | - | 1 | 52 | 0.00% |
| MSFT211029C00255000 | 2021-10-26 10:41AM EDT | 255.00 | 55.01 | 60.15 | 63.40 | 0.00 | - | 2 | 13 | 0.00% |
| MSFT211029C00260000 | 2021-10-26 12:18PM EDT | 260.00 | 50.48 | 56.65 | 59.05 | 0.00 | - | 2 | 28 | 0.00% |
| MSFT211029C00265000 | 2021-10-26 9:30AM EDT | 265.00 | 46.03 | 52.10 | 54.10 | 0.00 | - | 5 | 188 | 0.00% |
| MSFT211029C00270000 | 2021-10-27 9:30AM EDT | 270.00 | 46.29 | 46.95 | 49.15 | +6.39 | +16.02% | 2 | 234 | 0.00% |
| MSFT211029C00272500 | 2021-10-22 9:46AM EDT | 272.50 | 36.75 | 44.35 | 46.50 | 0.00 | - | 3 | 10 | 0.00% |
| MSFT211029C00275000 | 2021-10-25 1:19PM EDT | 275.00 | 33.85 | 41.65 | 44.05 | 0.00 | - | 3 | 95 | 0.00% |
| MSFT211029C00277500 | 2021-10-26 12:13PM EDT | 277.50 | 33.00 | 39.55 | 41.35 | 0.00 | - | 26 | 20 | 0.00% |
| MSFT211029C00280000 | 2021-10-27 9:32AM EDT | 280.00 | 38.06 | 36.85 | 39.00 | +7.65 | +25.16% | 3 | 760 | 0.00% |
| MSFT211029C00282500 | 2021-10-26 9:57AM EDT | 282.50 | 26.75 | 34.15 | 36.60 | 0.00 | - | 3 | 6 | 0.00% |
| MSFT211029C00285000 | 2021-10-27 9:30AM EDT | 285.00 | 31.34 | 31.80 | 34.05 | +6.24 | +24.86% | 9 | 834 | 0.00% |
| MSFT211029C00287500 | 2021-10-27 9:31AM EDT | 287.50 | 30.00 | 29.60 | 31.50 | +6.72 | +28.87% | 1 | 17 | 0.00% |
| MSFT211029C00290000 | 2021-10-27 9:30AM EDT | 290.00 | 26.11 | 27.05 | 28.40 | +5.61 | +27.37% | 2 | 1,433 | 0.00% |
| MSFT211029C00292500 | 2021-10-27 9:31AM EDT | 292.50 | 24.48 | 24.45 | 26.55 | +6.55 | +36.53% | 4 | 118 | 0.00% |
| MSFT211029C00295000 | 2021-10-27 9:33AM EDT | 295.00 | 22.61 | 22.00 | 23.75 | +7.61 | +50.73% | 32 | 2,479 | 0.00% |
| MSFT211029C00297500 | 2021-10-27 9:30AM EDT | 297.50 | 18.92 | 19.40 | 21.55 | +5.25 | +38.41% | 1 | 193 | 0.00% |
| MSFT211029C00300000 | 2021-10-27 9:33AM EDT | 300.00 | 18.15 | 18.00 | 18.65 | +7.35 | +68.06% | 54 | 3,920 | 0.00% |
| MSFT211029C00302500 | 2021-10-27 9:34AM EDT | 302.50 | 15.31 | 14.75 | 16.10 | +6.31 | +70.11% | 74 | 1,740 | 0.00% |
| MSFT211029C00305000 | 2021-10-27 9:33AM EDT | 305.00 | 13.15 | 13.10 | 13.40 | +6.05 | +85.21% | 218 | 5,050 | 0.00% |
| MSFT211029C00307500 | 2021-10-27 9:34AM EDT | 307.50 | 10.30 | 10.50 | 10.90 | +4.87 | +89.69% | 236 | 2,366 | 0.00% |
| MSFT211029C00310000 | 2021-10-27 9:33AM EDT | 310.00 | 7.75 | 8.30 | 8.50 | +4.00 | +106.67% | 1,941 | 13,655 | 0.00% |
| MSFT211029C00312500 | 2021-10-27 9:33AM EDT | 312.50 | 5.65 | 6.05 | 6.25 | +3.05 | +117.31% | 1,339 | 5,222 | 0.00% |
| MSFT211029C00315000 | 2021-10-27 9:33AM EDT | 315.00 | 3.70 | 4.10 | 4.30 | +1.84 | +98.92% | 3,040 | 10,270 | 10.82% |
| MSFT211029C00317500 | 2021-10-27 9:33AM EDT | 317.50 | 2.29 | 2.50 | 2.60 | +0.97 | +73.48% | 2,389 | 7,099 | 14.16% |
| MSFT211029C00320000 | 2021-10-27 9:34AM EDT | 320.00 | 1.23 | 1.52 | 1.57 | +0.46 | +59.74% | 9,477 | 12,184 | 16.93% |
| MSFT211029C00322500 | 2021-10-27 9:33AM EDT | 322.50 | 0.69 | 0.79 | 0.87 | +0.14 | +25.45% | 1,762 | 3,131 | 18.38% |
| MSFT211029C00325000 | 2021-10-27 9:33AM EDT | 325.00 | 0.36 | 0.40 | 0.42 | -0.01 | -2.70% | 2,128 | 4,634 | 19.02% |
| MSFT211029C00327500 | 2021-10-27 9:33AM EDT | 327.50 | 0.20 | 0.20 | 0.25 | -0.08 | -28.57% | 559 | 1,315 | 21.00% |
| MSFT211029C00330000 | 2021-10-27 9:33AM EDT | 330.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 1,439 | 4,467 | 22.46% |
| MSFT211029C00335000 | 2021-10-27 9:33AM EDT | 335.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 97 | 2,346 | 27.44% |
| MSFT211029C00340000 | 2021-10-27 9:32AM EDT | 340.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 220 | 2,796 | 31.06% |
| MSFT211029C00345000 | 2021-10-27 9:32AM EDT | 345.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 27 | 614 | 37.11% |
| MSFT211029C00350000 | 2021-10-27 9:32AM EDT | 350.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 13 | 1,332 | 44.34% |
| MSFT211029C00355000 | 2021-10-27 9:31AM EDT | 355.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 25 | 516 | 48.83% |
| MSFT211029C00360000 | 2021-10-27 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 11 | 415 | 50.39% |
| MSFT211029C00365000 | 2021-10-27 9:30AM EDT | 365.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 14 | 169 | 51.56% |
| MSFT211029C00370000 | 2021-10-27 9:30AM EDT | 370.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 323 | 56.25% |
| MSFT211029C00375000 | 2021-10-27 9:30AM EDT | 375.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 110 | 72 | 66.80% |
| MSFT211029C00380000 | 2021-10-27 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 25 | 83.98% |
| MSFT211029C00385000 | 2021-10-27 9:31AM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 500 | 46 | 72.66% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT211029P00145000 | 2021-10-18 2:23AM EDT | 145.00 | 0.01 | - | 0.19 | 0.00 | - | - | 1 | 362.50% |
| MSFT211029P00150000 | 2021-10-26 11:40AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 250.00% |
| MSFT211029P00175000 | 2021-10-15 1:32PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15 | 196.88% |
| MSFT211029P00180000 | 2021-10-18 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 190.63% |
| MSFT211029P00185000 | 2021-10-11 3:52PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 57 | 50.00% |
| MSFT211029P00190000 | 2021-10-14 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 175.00% |
| MSFT211029P00195000 | 2021-10-14 3:52PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 165.63% |
| MSFT211029P00200000 | 2021-10-22 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| MSFT211029P00205000 | 2021-10-18 1:03PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 50.00% |
| MSFT211029P00210000 | 2021-10-25 9:31AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 143.75% |
| MSFT211029P00215000 | 2021-10-25 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 134.38% |
| MSFT211029P00220000 | 2021-10-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 125.00% |
| MSFT211029P00225000 | 2021-10-26 10:46AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 118.75% |
| MSFT211029P00230000 | 2021-10-26 2:25PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 605 | 112.50% |
| MSFT211029P00235000 | 2021-10-26 3:00PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 579 | 118.75% |
| MSFT211029P00240000 | 2021-10-26 9:43AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 802 | 98.44% |
| MSFT211029P00245000 | 2021-10-26 3:50PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 329 | 92.19% |
| MSFT211029P00250000 | 2021-10-26 3:49PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 1,159 | 84.38% |
| MSFT211029P00255000 | 2021-10-26 3:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 799 | 78.13% |
| MSFT211029P00260000 | 2021-10-26 3:36PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 1,878 | 71.88% |
| MSFT211029P00265000 | 2021-10-27 9:33AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,818 | 65.63% |
| MSFT211029P00267500 | 2021-10-26 3:22PM EDT | 267.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 196 | 203 | 62.50% |
| MSFT211029P00270000 | 2021-10-27 9:33AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 13 | 3,061 | 59.38% |
| MSFT211029P00272500 | 2021-10-27 9:30AM EDT | 272.50 | 0.36 | 0.00 | 0.01 | +0.31 | +620.00% | 25 | 171 | 56.25% |
| MSFT211029P00275000 | 2021-10-27 9:33AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 4,561 | 54.69% |
| MSFT211029P00277500 | 2021-10-26 3:54PM EDT | 277.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 74 | 496 | 57.03% |
| MSFT211029P00280000 | 2021-10-27 9:32AM EDT | 280.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 350 | 3,080 | 53.13% |
| MSFT211029P00282500 | 2021-10-27 9:32AM EDT | 282.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 49 | 1,742 | 50.00% |
| MSFT211029P00285000 | 2021-10-27 9:33AM EDT | 285.00 | 0.03 | 0.01 | 0.02 | -0.12 | -80.00% | 136 | 3,477 | 48.44% |
| MSFT211029P00287500 | 2021-10-27 9:33AM EDT | 287.50 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 209 | 2,883 | 48.63% |
| MSFT211029P00290000 | 2021-10-27 9:33AM EDT | 290.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 316 | 5,199 | 43.56% |
| MSFT211029P00292500 | 2021-10-27 9:33AM EDT | 292.50 | 0.04 | 0.03 | 0.04 | -0.32 | -88.89% | 157 | 2,239 | 41.41% |
| MSFT211029P00295000 | 2021-10-27 9:33AM EDT | 295.00 | 0.03 | 0.03 | 0.04 | -0.48 | -94.12% | 390 | 5,964 | 37.89% |
| MSFT211029P00297500 | 2021-10-27 9:33AM EDT | 297.50 | 0.04 | 0.04 | 0.05 | -0.63 | -94.03% | 354 | 3,570 | 35.35% |
| MSFT211029P00300000 | 2021-10-27 9:33AM EDT | 300.00 | 0.06 | 0.05 | 0.07 | -1.01 | -94.39% | 1,024 | 9,156 | 33.40% |
| MSFT211029P00302500 | 2021-10-27 9:33AM EDT | 302.50 | 0.10 | 0.07 | 0.09 | -1.43 | -93.46% | 608 | 3,824 | 30.76% |
| MSFT211029P00305000 | 2021-10-27 9:33AM EDT | 305.00 | 0.11 | 0.11 | 0.13 | -2.06 | -94.93% | 434 | 4,345 | 28.61% |
| MSFT211029P00307500 | 2021-10-27 9:33AM EDT | 307.50 | 0.22 | 0.17 | 0.20 | -2.83 | -92.79% | 524 | 3,565 | 26.61% |
| MSFT211029P00310000 | 2021-10-27 9:33AM EDT | 310.00 | 0.36 | 0.34 | 0.37 | -3.74 | -91.22% | 1,264 | 5,559 | 25.71% |
| MSFT211029P00312500 | 2021-10-27 9:33AM EDT | 312.50 | 0.68 | 0.60 | 0.67 | -4.77 | -87.52% | 282 | 670 | 24.90% |
| MSFT211029P00315000 | 2021-10-27 9:33AM EDT | 315.00 | 1.28 | 1.17 | 1.25 | -5.59 | -81.37% | 987 | 273 | 24.98% |
| MSFT211029P00317500 | 2021-10-27 9:33AM EDT | 317.50 | 2.05 | 2.23 | 2.37 | -6.60 | -76.30% | 225 | 97 | 27.22% |
| MSFT211029P00320000 | 2021-10-27 9:33AM EDT | 320.00 | 3.85 | 3.45 | 3.60 | -6.15 | -61.50% | 224 | 195 | 27.41% |
| MSFT211029P00322500 | 2021-10-27 9:33AM EDT | 322.50 | 5.65 | 5.15 | 5.55 | -6.78 | -54.55% | 16 | 9 | 31.42% |
| MSFT211029P00325000 | 2021-10-26 3:31PM EDT | 325.00 | 15.29 | 7.20 | 7.75 | 0.00 | - | 45 | 56 | 36.13% |
| MSFT211029P00327500 | 2021-10-26 3:53PM EDT | 327.50 | 17.90 | 8.95 | 10.85 | 0.00 | - | 2 | 10 | 49.18% |
| MSFT211029P00330000 | 2021-10-26 3:51PM EDT | 330.00 | 20.40 | 11.40 | 12.35 | 0.00 | - | 45 | 79 | 44.75% |
| MSFT211029P00335000 | 2021-10-25 3:06PM EDT | 335.00 | 26.37 | 16.05 | 18.40 | 0.00 | - | 6 | 6 | 54.44% |
| MSFT211029P00340000 | 2021-10-26 12:33PM EDT | 340.00 | 29.55 | 21.05 | 23.20 | 0.00 | - | 500 | 500 | 63.33% |
| MSFT211029P00345000 | 2021-10-22 12:01PM EDT | 345.00 | 37.00 | 25.90 | 28.40 | 0.00 | - | 5 | 5 | 73.44% |
| MSFT211029P00350000 | 2021-10-18 2:23AM EDT | 350.00 | 48.50 | 31.05 | 33.30 | 0.00 | - | - | 2 | 83.11% |
| MSFT211029P00370000 | 2021-10-13 11:45AM EDT | 370.00 | 75.70 | 50.50 | 54.90 | 0.00 | - | 2 | 0 | 127.12% |
| MSFT211029P00375000 | 2021-10-26 9:57AM EDT | 375.00 | 65.90 | 57.40 | 57.65 | 0.00 | - | 16 | 19 | 131.89% |
| MSFT211029P00385000 | 2021-10-26 9:51AM EDT | 385.00 | 75.90 | 67.00 | 67.15 | 0.00 | - | 5 | 7 | 136.96% |
© 2021 Verizon Media. All rights reserved.
