UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.90-4.60 (-1.94%)
At close: 04:00PM EDT
233.79 +0.89 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221007C001600002022-09-27 2:32PM EDT160.0075.1571.6575.500.00-1134167.68%
MSFT221007C001650002022-09-30 9:54AM EDT165.0074.4066.7570.50+4.50+6.44%483158.20%
MSFT221007C001700002022-09-27 10:30AM EDT170.0069.5561.7565.500.00-156146.58%
MSFT221007C001750002022-09-28 12:03PM EDT175.0065.0056.7560.500.00-214135.30%
MSFT221007C001800002022-09-29 11:57AM EDT180.0057.1551.7055.500.00-162123.34%
MSFT221007C001850002022-09-30 3:02PM EDT185.0050.9046.7050.50-2.25-4.23%459112.50%
MSFT221007C001900002022-09-30 1:29PM EDT190.0046.9241.8545.50-1.43-2.96%216104.10%
MSFT221007C001950002022-09-30 9:42AM EDT195.0044.1036.7540.50+2.05+4.88%11391.94%
MSFT221007C002000002022-09-30 10:06AM EDT200.0039.6031.8035.50+3.95+11.08%107682.08%
MSFT221007C002050002022-09-30 3:28PM EDT205.0030.4026.9029.45-0.10-0.33%185357.57%
MSFT221007C002100002022-09-30 3:51PM EDT210.0024.6022.0025.50-1.95-7.34%111963.09%
MSFT221007C002150002022-09-30 3:57PM EDT215.0018.9517.2021.00-2.04-9.72%7115158.03%
MSFT221007C002175002022-09-30 1:53PM EDT217.5016.6015.7517.45-2.00-10.75%263652.15%
MSFT221007C002200002022-09-30 3:59PM EDT220.0014.4713.6015.20-4.33-23.03%13626550.17%
MSFT221007C002225002022-09-30 3:53PM EDT222.5012.7511.5512.95-1.70-11.76%4626055.49%
MSFT221007C002250002022-09-30 3:59PM EDT225.0010.359.7510.80-4.15-28.62%23017251.65%
MSFT221007C002275002022-09-30 3:59PM EDT227.508.507.908.80-3.30-27.97%23025348.39%
MSFT221007C002300002022-09-30 3:59PM EDT230.006.606.207.05-3.85-36.84%53652446.28%
MSFT221007C002325002022-09-30 3:59PM EDT232.505.004.855.40-3.78-43.05%41424243.68%
MSFT221007C002350002022-09-30 4:00PM EDT235.003.703.554.05-3.30-47.14%3,00381342.04%
MSFT221007C002375002022-09-30 3:59PM EDT237.502.752.502.90-2.70-49.54%3,5081,30340.38%
MSFT221007C002400002022-09-30 3:59PM EDT240.001.901.712.04-2.20-53.66%12,3702,51139.48%
MSFT221007C002425002022-09-30 3:59PM EDT242.501.241.101.35-1.86-60.00%4,2881,87438.33%
MSFT221007C002450002022-09-30 3:59PM EDT245.000.810.770.83-1.46-64.32%7,8093,22937.01%
MSFT221007C002475002022-09-30 3:59PM EDT247.500.510.420.60-1.04-67.10%8,6604,19538.09%
MSFT221007C002500002022-09-30 3:59PM EDT250.000.300.270.34-0.75-71.43%6,5503,62537.01%
MSFT221007C002525002022-09-30 3:59PM EDT252.500.190.180.21-0.54-73.97%1,6721,35837.01%
MSFT221007C002550002022-09-30 3:59PM EDT255.000.140.110.14-0.36-72.00%2,0182,58137.79%
MSFT221007C002575002022-09-30 3:58PM EDT257.500.100.060.11-0.23-69.70%1,22457039.45%
MSFT221007C002600002022-09-30 3:59PM EDT260.000.060.050.08-0.18-75.00%8093,01140.63%
MSFT221007C002625002022-09-30 3:52PM EDT262.500.060.050.07-0.11-64.71%91640342.77%
MSFT221007C002650002022-09-30 3:59PM EDT265.000.050.040.05-0.08-61.54%1,7662,32743.75%
MSFT221007C002675002022-09-30 3:57PM EDT267.500.040.030.06-0.04-50.00%11240847.46%
MSFT221007C002700002022-09-30 3:45PM EDT270.000.030.020.04-0.05-62.50%792,62447.66%
MSFT221007C002750002022-09-30 3:43PM EDT275.000.020.020.04-0.02-50.00%1321,08751.17%
MSFT221007C002800002022-09-30 3:48PM EDT280.000.020.010.04-0.01-33.33%12589154.69%
MSFT221007C002850002022-09-30 1:38PM EDT285.000.020.010.16-0.01-33.33%4888368.75%
MSFT221007C002900002022-09-30 3:19PM EDT290.000.010.010.02-0.02-66.67%1043,47260.94%
MSFT221007C002950002022-09-30 3:44PM EDT295.000.010.010.05-0.01-50.00%627469.92%
MSFT221007C003000002022-09-30 3:59PM EDT300.000.010.010.030.00-1531371.09%
MSFT221007C003050002022-09-30 12:19PM EDT305.000.010.000.05-0.01-50.00%5649776.95%
MSFT221007C003100002022-09-30 9:34AM EDT310.000.010.000.150.00-2819591.41%
MSFT221007C003150002022-09-27 12:38PM EDT315.000.010.000.020.00-1458578.13%
MSFT221007C003200002022-09-23 11:06AM EDT320.000.030.000.190.00-100998102.73%
MSFT221007C003250002022-09-26 3:17PM EDT325.000.010.000.010.00-2018781.25%
MSFT221007C003300002022-09-22 3:43PM EDT330.000.020.000.040.00-4014794.53%
MSFT221007C003350002022-09-22 3:38PM EDT335.000.010.000.040.00-450898.44%
MSFT221007C003400002022-09-07 2:28PM EDT340.000.050.000.040.00-710740101.56%
MSFT221007C003450002022-09-07 3:48PM EDT345.000.030.000.020.00-2022598.44%
MSFT221007C003500002022-09-09 12:16PM EDT350.000.030.000.020.00-4130103.13%
MSFT221007C003600002022-09-08 12:28PM EDT360.000.050.000.020.00--1109.38%
MSFT221007C003700002022-09-20 3:21PM EDT370.000.010.000.020.00--1115.63%
MSFT221007C003800002022-09-29 3:39PM EDT380.000.010.000.020.00-12121.88%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221007P001600002022-09-30 3:22PM EDT160.000.010.000.040.00-3887104.69%
MSFT221007P001650002022-09-30 2:50PM EDT165.000.010.000.030.00-11,13793.75%
MSFT221007P001700002022-09-30 3:34PM EDT170.000.010.000.02-0.01-50.00%931,15882.81%
MSFT221007P001750002022-09-30 2:35PM EDT175.000.020.010.04-0.01-33.33%7561083.59%
MSFT221007P001800002022-09-30 3:59PM EDT180.000.030.030.05-0.02-40.00%1751,18779.69%
MSFT221007P001850002022-09-30 3:43PM EDT185.000.020.030.06-0.04-66.67%381,01973.05%
MSFT221007P001900002022-09-30 3:52PM EDT190.000.040.030.21-0.06-60.00%20579674.61%
MSFT221007P001950002022-09-30 3:42PM EDT195.000.050.050.07-0.08-61.54%3141,02960.16%
MSFT221007P002000002022-09-30 3:58PM EDT200.000.100.090.12-0.06-37.50%3191,18656.84%
MSFT221007P002050002022-09-30 3:56PM EDT205.000.180.030.40-0.06-25.00%82480354.98%
MSFT221007P002100002022-09-30 3:59PM EDT210.000.320.300.34-0.06-15.79%1,6822,55450.05%
MSFT221007P002150002022-09-30 3:59PM EDT215.000.580.520.66-0.02-3.33%2,0341,05948.66%
MSFT221007P002175002022-09-30 3:58PM EDT217.500.760.700.81-0.07-8.43%78247446.05%
MSFT221007P002200002022-09-30 3:58PM EDT220.001.071.021.11+0.09+9.18%1,5472,00344.95%
MSFT221007P002225002022-09-30 3:57PM EDT222.501.421.371.50+0.16+12.70%77153943.80%
MSFT221007P002250002022-09-30 3:58PM EDT225.001.921.872.09+0.27+16.36%1,8831,58243.52%
MSFT221007P002275002022-09-30 3:59PM EDT227.502.552.442.76+0.24+10.39%1,5331,14642.51%
MSFT221007P002300002022-09-30 3:59PM EDT230.003.403.253.60+0.71+26.39%2,6511,28341.52%
MSFT221007P002325002022-09-30 3:59PM EDT232.504.374.204.60+0.97+28.53%1,37296140.31%
MSFT221007P002350002022-09-30 3:59PM EDT235.005.485.355.85+1.23+28.94%7,9362,09139.50%
MSFT221007P002375002022-09-30 4:00PM EDT237.507.006.707.25+1.74+33.08%4,0231,06138.14%
MSFT221007P002400002022-09-30 3:58PM EDT240.008.588.309.00+2.18+34.06%2,4953,13138.09%
MSFT221007P002425002022-09-30 3:59PM EDT242.5010.609.8011.05+2.42+29.58%7211,54839.48%
MSFT221007P002450002022-09-30 3:59PM EDT245.0012.4111.7013.35+2.81+29.27%5882,05342.65%
MSFT221007P002475002022-09-30 3:48PM EDT247.5012.9713.6515.70+1.72+15.29%16628545.85%
MSFT221007P002500002022-09-30 4:00PM EDT250.0017.3515.9517.85+3.80+28.04%1791,15045.22%
MSFT221007P002525002022-09-30 3:30PM EDT252.5018.6017.1021.45+2.83+17.95%5425465.87%
MSFT221007P002550002022-09-30 3:59PM EDT255.0021.9521.0523.00+3.58+19.49%1091,28756.69%
MSFT221007P002575002022-09-30 3:52PM EDT257.5023.6022.3026.05+3.35+16.54%10914969.97%
MSFT221007P002600002022-09-30 12:51PM EDT260.0022.4225.0028.45-0.18-0.80%4465472.90%
MSFT221007P002625002022-09-30 12:00PM EDT262.5024.9527.0031.05+0.05+0.20%3814578.86%
MSFT221007P002650002022-09-30 2:20PM EDT265.0028.7729.5033.40-0.48-1.64%2853580.62%
MSFT221007P002675002022-09-30 9:36AM EDT267.5028.6532.0035.85-1.35-4.50%455983.84%
MSFT221007P002700002022-09-30 3:25PM EDT270.0035.7034.5038.25+3.25+10.02%1014985.94%
MSFT221007P002750002022-09-30 1:01PM EDT275.0038.2539.9543.20+2.90+8.20%91092.58%
MSFT221007P002800002022-09-30 10:55AM EDT280.0041.3244.5048.20-3.28-7.35%29199.90%
MSFT221007P002850002022-09-30 11:50AM EDT285.0047.0049.5053.50-2.50-5.05%212113.28%
MSFT221007P002900002022-09-28 3:33PM EDT290.0048.3054.5058.500.00-30120.36%
MSFT221007P002950002022-09-30 9:33AM EDT295.0055.8559.5063.50+0.58+1.05%30127.20%
MSFT221007P003000002022-09-29 3:11PM EDT300.0064.0564.5068.500.00-60133.79%
MSFT221007P003150002022-09-28 3:02PM EDT315.0074.1079.5083.500.00-10152.59%
MSFT221007P003200002022-09-07 9:52AM EDT320.0064.4884.5088.500.00--0158.55%
MSFT221007P003300002022-09-23 3:00PM EDT330.0094.3094.5098.500.00-40169.97%
MSFT221007P003350002022-09-21 3:10PM EDT335.0091.3099.50103.500.00--0175.49%