UK markets close in 1 hour 41 minutes

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.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211029C001450002021-10-27 9:30AM EDT145.00170.00171.75174.10+4.89+2.96%4130.00%
MSFT211029C001700002021-09-29 11:53AM EDT170.00114.20146.65149.150.00--80.00%
MSFT211029C001750002021-10-25 3:56PM EDT175.00132.75141.70144.150.00-2180.00%
MSFT211029C001800002021-09-28 2:35PM EDT180.00105.95136.65139.150.00--80.00%
MSFT211029C001850002021-09-28 2:35PM EDT185.00101.00130.55133.450.00--80.00%
MSFT211029C001900002021-10-21 1:45PM EDT190.00119.55126.75129.150.00-1250.00%
MSFT211029C001950002021-10-14 9:56AM EDT195.00104.90121.70124.200.00-13192.19%
MSFT211029C002000002021-10-25 12:57PM EDT200.00109.00115.05119.500.00-123242.19%
MSFT211029C002100002021-10-14 3:20PM EDT210.0092.24105.05108.450.00-180.00%
MSFT211029C002150002021-09-20 12:15AM EDT215.0088.0793.7094.850.00--10.00%
MSFT211029C002200002021-10-19 9:55AM EDT220.0088.8096.0099.400.00-110187.89%
MSFT211029C002250002021-10-26 3:21PM EDT225.0084.8590.7593.600.00-1100.00%
MSFT211029C002300002021-10-26 11:07AM EDT230.0080.8085.0588.450.00-1190.00%
MSFT211029C002350002021-09-29 2:33PM EDT235.0052.3081.7084.150.00--30.00%
MSFT211029C002400002021-10-26 3:50PM EDT240.0071.0575.6079.200.00-12115.63%
MSFT211029C002450002021-10-25 11:52AM EDT245.0063.0071.7574.150.00-140.00%
MSFT211029C002500002021-10-26 3:46PM EDT250.0060.2566.7069.000.00-1520.00%
MSFT211029C002550002021-10-26 10:41AM EDT255.0055.0160.1563.400.00-2130.00%
MSFT211029C002600002021-10-26 12:18PM EDT260.0050.4856.6559.050.00-2280.00%
MSFT211029C002650002021-10-26 9:30AM EDT265.0046.0352.1054.100.00-51880.00%
MSFT211029C002700002021-10-27 9:30AM EDT270.0046.2946.9549.15+6.39+16.02%22340.00%
MSFT211029C002725002021-10-22 9:46AM EDT272.5036.7544.3546.500.00-3100.00%
MSFT211029C002750002021-10-25 1:19PM EDT275.0033.8541.6544.050.00-3950.00%
MSFT211029C002775002021-10-26 12:13PM EDT277.5033.0039.5541.350.00-26200.00%
MSFT211029C002800002021-10-27 9:32AM EDT280.0038.0636.8539.00+7.65+25.16%37600.00%
MSFT211029C002825002021-10-26 9:57AM EDT282.5026.7534.1536.600.00-360.00%
MSFT211029C002850002021-10-27 9:30AM EDT285.0031.3431.8034.05+6.24+24.86%98340.00%
MSFT211029C002875002021-10-27 9:31AM EDT287.5030.0029.6031.50+6.72+28.87%1170.00%
MSFT211029C002900002021-10-27 9:30AM EDT290.0026.1127.0528.40+5.61+27.37%21,4330.00%
MSFT211029C002925002021-10-27 9:31AM EDT292.5024.4824.4526.55+6.55+36.53%41180.00%
MSFT211029C002950002021-10-27 9:33AM EDT295.0022.6122.0023.75+7.61+50.73%322,4790.00%
MSFT211029C002975002021-10-27 9:30AM EDT297.5018.9219.4021.55+5.25+38.41%11930.00%
MSFT211029C003000002021-10-27 9:33AM EDT300.0018.1518.0018.65+7.35+68.06%543,9200.00%
MSFT211029C003025002021-10-27 9:34AM EDT302.5015.3114.7516.10+6.31+70.11%741,7400.00%
MSFT211029C003050002021-10-27 9:33AM EDT305.0013.1513.1013.40+6.05+85.21%2185,0500.00%
MSFT211029C003075002021-10-27 9:34AM EDT307.5010.3010.5010.90+4.87+89.69%2362,3660.00%
MSFT211029C003100002021-10-27 9:33AM EDT310.007.758.308.50+4.00+106.67%1,94113,6550.00%
MSFT211029C003125002021-10-27 9:33AM EDT312.505.656.056.25+3.05+117.31%1,3395,2220.00%
MSFT211029C003150002021-10-27 9:33AM EDT315.003.704.104.30+1.84+98.92%3,04010,27010.82%
MSFT211029C003175002021-10-27 9:33AM EDT317.502.292.502.60+0.97+73.48%2,3897,09914.16%
MSFT211029C003200002021-10-27 9:34AM EDT320.001.231.521.57+0.46+59.74%9,47712,18416.93%
MSFT211029C003225002021-10-27 9:33AM EDT322.500.690.790.87+0.14+25.45%1,7623,13118.38%
MSFT211029C003250002021-10-27 9:33AM EDT325.000.360.400.42-0.01-2.70%2,1284,63419.02%
MSFT211029C003275002021-10-27 9:33AM EDT327.500.200.200.25-0.08-28.57%5591,31521.00%
MSFT211029C003300002021-10-27 9:33AM EDT330.000.120.110.14-0.05-29.41%1,4394,46722.46%
MSFT211029C003350002021-10-27 9:33AM EDT335.000.060.060.08-0.06-50.00%972,34627.44%
MSFT211029C003400002021-10-27 9:32AM EDT340.000.050.030.04-0.04-44.44%2202,79631.06%
MSFT211029C003450002021-10-27 9:32AM EDT345.000.030.030.04-0.05-62.50%2761437.11%
MSFT211029C003500002021-10-27 9:32AM EDT350.000.030.010.05-0.03-50.00%131,33244.34%
MSFT211029C003550002021-10-27 9:31AM EDT355.000.010.000.04-0.03-75.00%2551648.83%
MSFT211029C003600002021-10-27 9:30AM EDT360.000.020.000.04-0.03-60.00%1141550.39%
MSFT211029C003650002021-10-27 9:30AM EDT365.000.030.000.01-0.02-40.00%1416951.56%
MSFT211029C003700002021-10-27 9:30AM EDT370.000.020.000.02-0.01-33.33%1032356.25%
MSFT211029C003750002021-10-27 9:30AM EDT375.000.010.000.05-0.01-50.00%1107266.80%
MSFT211029C003800002021-10-27 9:30AM EDT380.000.020.000.200.00-132583.98%
MSFT211029C003850002021-10-27 9:31AM EDT385.000.020.000.030.00-5004672.66%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211029P001450002021-10-18 2:23AM EDT145.000.01-0.190.00--1362.50%
MSFT211029P001500002021-10-26 11:40AM EDT150.000.010.000.010.00-411250.00%
MSFT211029P001750002021-10-15 1:32PM EDT175.000.010.000.010.00-715196.88%
MSFT211029P001800002021-10-18 3:53PM EDT180.000.010.000.010.00-152190.63%
MSFT211029P001850002021-10-11 3:52PM EDT185.000.030.000.000.00-195750.00%
MSFT211029P001900002021-10-14 10:19AM EDT190.000.010.000.010.00-480175.00%
MSFT211029P001950002021-10-14 3:52PM EDT195.000.020.000.010.00-218165.63%
MSFT211029P002000002021-10-22 1:58PM EDT200.000.010.000.000.00-13650.00%
MSFT211029P002050002021-10-18 1:03PM EDT205.000.010.000.000.00-150150.00%
MSFT211029P002100002021-10-25 9:31AM EDT210.000.010.000.010.00-1210143.75%
MSFT211029P002150002021-10-25 9:58AM EDT215.000.010.000.010.00-2124134.38%
MSFT211029P002200002021-10-26 9:30AM EDT220.000.010.000.010.00-1359125.00%
MSFT211029P002250002021-10-26 10:46AM EDT225.000.010.000.010.00-1298118.75%
MSFT211029P002300002021-10-26 2:25PM EDT230.000.010.000.010.00-15605112.50%
MSFT211029P002350002021-10-26 3:00PM EDT235.000.010.000.040.00-7579118.75%
MSFT211029P002400002021-10-26 9:43AM EDT240.000.010.000.010.00-5080298.44%
MSFT211029P002450002021-10-26 3:50PM EDT245.000.010.000.010.00-5232992.19%
MSFT211029P002500002021-10-26 3:49PM EDT250.000.010.000.010.00-2051,15984.38%
MSFT211029P002550002021-10-26 3:59PM EDT255.000.010.000.010.00-32779978.13%
MSFT211029P002600002021-10-26 3:36PM EDT260.000.020.000.010.00-341,87871.88%
MSFT211029P002650002021-10-27 9:33AM EDT265.000.010.000.01-0.02-66.67%121,81865.63%
MSFT211029P002675002021-10-26 3:22PM EDT267.500.030.000.010.00-19620362.50%
MSFT211029P002700002021-10-27 9:33AM EDT270.000.020.000.01-0.02-50.00%133,06159.38%
MSFT211029P002725002021-10-27 9:30AM EDT272.500.360.000.01+0.31+620.00%2517156.25%
MSFT211029P002750002021-10-27 9:33AM EDT275.000.010.000.01-0.05-83.33%34,56154.69%
MSFT211029P002775002021-10-26 3:54PM EDT277.500.070.000.030.00-7449657.03%
MSFT211029P002800002021-10-27 9:32AM EDT280.000.030.010.02-0.04-57.14%3503,08053.13%
MSFT211029P002825002021-10-27 9:32AM EDT282.500.020.010.02-0.08-80.00%491,74250.00%
MSFT211029P002850002021-10-27 9:33AM EDT285.000.030.010.02-0.12-80.00%1363,47748.44%
MSFT211029P002875002021-10-27 9:33AM EDT287.500.030.030.04-0.15-83.33%2092,88348.63%
MSFT211029P002900002021-10-27 9:33AM EDT290.000.030.020.03-0.22-88.00%3165,19943.56%
MSFT211029P002925002021-10-27 9:33AM EDT292.500.040.030.04-0.32-88.89%1572,23941.41%
MSFT211029P002950002021-10-27 9:33AM EDT295.000.030.030.04-0.48-94.12%3905,96437.89%
MSFT211029P002975002021-10-27 9:33AM EDT297.500.040.040.05-0.63-94.03%3543,57035.35%
MSFT211029P003000002021-10-27 9:33AM EDT300.000.060.050.07-1.01-94.39%1,0249,15633.40%
MSFT211029P003025002021-10-27 9:33AM EDT302.500.100.070.09-1.43-93.46%6083,82430.76%
MSFT211029P003050002021-10-27 9:33AM EDT305.000.110.110.13-2.06-94.93%4344,34528.61%
MSFT211029P003075002021-10-27 9:33AM EDT307.500.220.170.20-2.83-92.79%5243,56526.61%
MSFT211029P003100002021-10-27 9:33AM EDT310.000.360.340.37-3.74-91.22%1,2645,55925.71%
MSFT211029P003125002021-10-27 9:33AM EDT312.500.680.600.67-4.77-87.52%28267024.90%
MSFT211029P003150002021-10-27 9:33AM EDT315.001.281.171.25-5.59-81.37%98727324.98%
MSFT211029P003175002021-10-27 9:33AM EDT317.502.052.232.37-6.60-76.30%2259727.22%
MSFT211029P003200002021-10-27 9:33AM EDT320.003.853.453.60-6.15-61.50%22419527.41%
MSFT211029P003225002021-10-27 9:33AM EDT322.505.655.155.55-6.78-54.55%16931.42%
MSFT211029P003250002021-10-26 3:31PM EDT325.0015.297.207.750.00-455636.13%
MSFT211029P003275002021-10-26 3:53PM EDT327.5017.908.9510.850.00-21049.18%
MSFT211029P003300002021-10-26 3:51PM EDT330.0020.4011.4012.350.00-457944.75%
MSFT211029P003350002021-10-25 3:06PM EDT335.0026.3716.0518.400.00-6654.44%
MSFT211029P003400002021-10-26 12:33PM EDT340.0029.5521.0523.200.00-50050063.33%
MSFT211029P003450002021-10-22 12:01PM EDT345.0037.0025.9028.400.00-5573.44%
MSFT211029P003500002021-10-18 2:23AM EDT350.0048.5031.0533.300.00--283.11%
MSFT211029P003700002021-10-13 11:45AM EDT370.0075.7050.5054.900.00-20127.12%
MSFT211029P003750002021-10-26 9:57AM EDT375.0065.9057.4057.650.00-1619131.89%
MSFT211029P003850002021-10-26 9:51AM EDT385.0075.9067.0067.150.00-57136.96%