Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
286.70 +1.79 (0.63%)
Pre-market: 04:58AM EDT
Pre-market: 04:58AM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210806C00175000 | 2021-07-27 10:36AM EDT | 175.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210806C00180000 | 2021-07-26 10:12AM EDT | 180.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806C00185000 | 2021-07-27 10:36AM EDT | 185.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210806C00190000 | 2021-07-27 10:40AM EDT | 190.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT210806C00195000 | 2021-07-27 12:33PM EDT | 195.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT210806C00200000 | 2021-07-28 11:58AM EDT | 200.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00205000 | 2021-07-27 12:41PM EDT | 205.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT210806C00210000 | 2021-07-30 2:55PM EDT | 210.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT210806C00220000 | 2021-07-29 1:47PM EDT | 220.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00225000 | 2021-07-30 3:54PM EDT | 225.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00230000 | 2021-07-30 3:58PM EDT | 230.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00235000 | 2021-07-30 12:23PM EDT | 235.00 | 50.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00237500 | 2021-07-29 12:01PM EDT | 237.50 | 48.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT210806C00240000 | 2021-07-30 9:47AM EDT | 240.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00242500 | 2021-07-30 2:15PM EDT | 242.50 | 42.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSFT210806C00245000 | 2021-07-28 10:51AM EDT | 245.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210806C00247500 | 2021-07-30 9:44AM EDT | 247.50 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210806C00250000 | 2021-07-30 3:35PM EDT | 250.00 | 35.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT210806C00252500 | 2021-07-29 9:43AM EDT | 252.50 | 35.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT210806C00255000 | 2021-07-30 1:47PM EDT | 255.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MSFT210806C00257500 | 2021-07-30 2:17PM EDT | 257.50 | 26.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT210806C00260000 | 2021-07-30 3:46PM EDT | 260.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MSFT210806C00262500 | 2021-07-30 3:54PM EDT | 262.50 | 22.63 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT210806C00265000 | 2021-07-30 3:07PM EDT | 265.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT210806C00267500 | 2021-07-30 2:10PM EDT | 267.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT210806C00270000 | 2021-07-30 3:57PM EDT | 270.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MSFT210806C00272500 | 2021-07-30 3:47PM EDT | 272.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSFT210806C00275000 | 2021-07-30 3:58PM EDT | 275.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| MSFT210806C00277500 | 2021-07-30 3:59PM EDT | 277.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MSFT210806C00280000 | 2021-07-30 3:59PM EDT | 280.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| MSFT210806C00282500 | 2021-07-30 3:59PM EDT | 282.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,509 | 0 | 0.00% |
| MSFT210806C00285000 | 2021-07-30 3:59PM EDT | 285.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7,189 | 0 | 0.10% |
| MSFT210806C00287500 | 2021-07-30 3:59PM EDT | 287.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6,860 | 0 | 1.56% |
| MSFT210806C00290000 | 2021-07-30 3:59PM EDT | 290.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8,000 | 0 | 3.13% |
| MSFT210806C00292500 | 2021-07-30 3:59PM EDT | 292.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,364 | 0 | 6.25% |
| MSFT210806C00295000 | 2021-07-30 3:59PM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,304 | 0 | 6.25% |
| MSFT210806C00297500 | 2021-07-30 3:57PM EDT | 297.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 6.25% |
| MSFT210806C00300000 | 2021-07-30 3:59PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,936 | 0 | 12.50% |
| MSFT210806C00302500 | 2021-07-30 3:54PM EDT | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 12.50% |
| MSFT210806C00305000 | 2021-07-30 3:57PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| MSFT210806C00307500 | 2021-07-30 3:47PM EDT | 307.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| MSFT210806C00310000 | 2021-07-30 3:58PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| MSFT210806C00315000 | 2021-07-30 12:29PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSFT210806C00320000 | 2021-07-30 2:28PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT210806C00325000 | 2021-07-30 3:03PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSFT210806C00330000 | 2021-07-30 10:04AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MSFT210806C00335000 | 2021-07-30 3:17PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT210806C00340000 | 2021-07-30 2:42PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT210806C00345000 | 2021-07-30 2:19PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210806P00175000 | 2021-07-30 12:40PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210806P00180000 | 2021-07-19 12:08PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT210806P00185000 | 2021-07-27 3:29PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT210806P00190000 | 2021-07-19 1:13PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00195000 | 2021-07-26 10:52AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT210806P00200000 | 2021-07-26 10:39AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT210806P00205000 | 2021-07-30 12:53PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| MSFT210806P00210000 | 2021-07-27 11:47AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00215000 | 2021-07-28 9:30AM EDT | 215.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00220000 | 2021-07-28 2:10PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00225000 | 2021-07-27 3:00PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00230000 | 2021-07-30 12:10PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT210806P00232500 | 2021-07-30 3:01PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT210806P00235000 | 2021-07-30 3:14PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT210806P00237500 | 2021-07-30 10:18AM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSFT210806P00240000 | 2021-07-30 3:36PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT210806P00242500 | 2021-07-30 3:47PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSFT210806P00245000 | 2021-07-30 1:49PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| MSFT210806P00247500 | 2021-07-30 3:56PM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| MSFT210806P00250000 | 2021-07-30 3:29PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| MSFT210806P00252500 | 2021-07-30 3:13PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| MSFT210806P00255000 | 2021-07-30 3:39PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| MSFT210806P00257500 | 2021-07-30 3:48PM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| MSFT210806P00260000 | 2021-07-30 3:33PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| MSFT210806P00262500 | 2021-07-30 3:58PM EDT | 262.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MSFT210806P00265000 | 2021-07-30 3:54PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| MSFT210806P00267500 | 2021-07-30 3:59PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 12.50% |
| MSFT210806P00270000 | 2021-07-30 3:59PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| MSFT210806P00272500 | 2021-07-30 3:53PM EDT | 272.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 6.25% |
| MSFT210806P00275000 | 2021-07-30 3:59PM EDT | 275.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 6.25% |
| MSFT210806P00277500 | 2021-07-30 3:59PM EDT | 277.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 6.25% |
| MSFT210806P00280000 | 2021-07-30 3:59PM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 3.13% |
| MSFT210806P00282500 | 2021-07-30 3:59PM EDT | 282.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,503 | 0 | 1.56% |
| MSFT210806P00285000 | 2021-07-30 3:59PM EDT | 285.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6,807 | 0 | 0.00% |
| MSFT210806P00287500 | 2021-07-30 3:59PM EDT | 287.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
| MSFT210806P00290000 | 2021-07-30 3:59PM EDT | 290.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| MSFT210806P00292500 | 2021-07-30 3:29PM EDT | 292.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| MSFT210806P00295000 | 2021-07-30 3:58PM EDT | 295.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT210806P00297500 | 2021-07-30 12:30PM EDT | 297.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MSFT210806P00300000 | 2021-07-30 3:28PM EDT | 300.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT210806P00302500 | 2021-07-28 10:00AM EDT | 302.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210806P00305000 | 2021-07-30 3:54PM EDT | 305.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210806P00310000 | 2021-07-22 12:21PM EDT | 310.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806P00315000 | 2021-07-23 9:31AM EDT | 315.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT210806P00320000 | 2021-07-19 10:10AM EDT | 320.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806P00325000 | 2021-07-19 9:53AM EDT | 325.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806P00330000 | 2021-07-19 10:03AM EDT | 330.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806P00335000 | 2021-07-19 9:46AM EDT | 335.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT210806P00345000 | 2021-07-28 9:42AM EDT | 345.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
