UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.93+1.51 (+0.49%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119C001200002021-06-14 12:09AM EDT120.00137.25147.05147.600.00--10.00%
MSFT211119C001300002021-05-18 12:30PM EDT130.00115.81130.75131.100.00--10.00%
MSFT211119C001450002021-05-18 12:27PM EDT145.00101.18115.90116.600.00--620.00%
MSFT211119C001550002021-05-18 1:23PM EDT155.0091.70106.00106.500.00--200.00%
MSFT211119C001650002021-05-18 12:16PM EDT165.0081.7596.2596.850.00--60.00%
MSFT211119C001700002021-05-18 1:58PM EDT170.0076.4591.3091.800.00--190.00%
MSFT211119C001750002021-06-07 3:25PM EDT175.0079.3392.6593.100.00-1260.00%
MSFT211119C001800002021-06-10 12:58PM EDT180.0078.7787.5588.200.00-2310.00%
MSFT211119C001850002021-05-28 11:16AM EDT185.0068.5082.9583.300.00-110.00%
MSFT211119C001900002021-05-17 12:00AM EDT190.0056.180.000.000.00--00.00%
MSFT211119C001950002021-06-10 12:09PM EDT195.0064.0373.2073.850.00-180.00%
MSFT211119C002000002021-06-23 12:47PM EDT200.0066.7068.3568.850.00-1290.00%
MSFT211119C002100002021-06-17 2:56PM EDT210.0055.7059.1559.650.00-2850.00%
MSFT211119C002200002021-06-23 9:35AM EDT220.0049.7849.6550.350.00-1580.00%
MSFT211119C002250002021-06-23 10:43AM EDT225.0044.0345.4045.750.00-21580.00%
MSFT211119C002300002021-06-22 10:27AM EDT230.0041.1040.8541.40+0.95+2.37%61210.00%
MSFT211119C002350002021-06-23 3:14PM EDT235.0037.2736.7037.15+1.62+4.54%21510.00%
MSFT211119C002400002021-06-24 10:41AM EDT240.0032.8532.7033.05+1.50+4.78%172030.00%
MSFT211119C002450002021-06-23 1:47PM EDT245.0028.8528.9529.25+1.09+3.93%25230.00%
MSFT211119C002550002021-06-23 2:42PM EDT255.0021.9021.9522.30+0.90+4.29%12,0490.00%
MSFT211119C002650002021-06-24 12:31PM EDT265.0016.1016.0016.15+0.75+4.89%342,1910.00%
MSFT211119C002700002021-06-24 11:32AM EDT270.0013.4512.9513.45+0.80+6.32%412,2230.00%
MSFT211119C002750002021-06-24 12:01PM EDT275.0011.1010.9511.25+0.55+5.21%211,7550.00%
MSFT211119C002900002021-06-24 9:40AM EDT290.006.055.856.00+0.43+7.65%19410.00%
MSFT211119C002950002021-06-23 2:55PM EDT295.004.954.604.85+0.45+10.00%61,9780.00%
MSFT211119C003000002021-06-24 11:15AM EDT300.003.753.703.80+0.15+4.17%213,5170.00%
MSFT211119C003050002021-06-23 2:08PM EDT305.002.912.953.050.00-121300.00%
MSFT211119C003150002021-06-24 10:37AM EDT315.001.971.901.97-0.05-2.48%644412.19%
MSFT211119C003250002021-06-22 10:37AM EDT325.001.281.201.250.00-111,44717.29%
MSFT211119C003300002021-06-23 12:49PM EDT330.001.040.961.070.00-267619.65%
MSFT211119C003350002021-06-16 11:15AM EDT335.000.920.760.860.00-11921.40%
MSFT211119C003400002021-06-14 2:29PM EDT340.000.650.680.740.00--123.34%
MSFT211119C003450002021-06-17 11:46AM EDT345.000.620.560.640.00-1125.15%
MSFT211119C003500002021-06-24 9:50AM EDT350.000.550.490.56-0.03-5.17%112026.86%
MSFT211119C003600002021-06-11 11:58AM EDT360.000.400.380.460.00-11230.35%
MSFT211119C003700002021-06-09 11:23AM EDT370.000.350.310.390.00-22133.67%
MSFT211119C003800002021-06-24 11:14AM EDT380.000.280.260.34-0.02-6.67%41736.82%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211119P001200002021-06-22 3:56PM EDT120.000.270.210.290.00-713141.02%
MSFT211119P001250002021-06-24 10:59AM EDT125.000.280.240.32-0.03-9.68%24137.31%
MSFT211119P001350002021-06-22 10:39AM EDT135.000.420.330.400.00-48130.96%
MSFT211119P001400002021-06-23 3:13PM EDT140.000.430.380.430.00-218127.54%
MSFT211119P001450002021-06-23 10:09AM EDT145.000.490.410.490.00-29124.22%
MSFT211119P001500002021-06-24 10:18AM EDT150.000.510.460.53-0.03-5.56%4313120.80%
MSFT211119P001550002021-06-23 10:42AM EDT155.000.620.520.600.00-327118.02%
MSFT211119P001600002021-06-23 10:53AM EDT160.000.700.580.670.00-7253115.04%
MSFT211119P001650002021-06-23 10:31AM EDT165.000.730.660.74-0.06-7.59%298112.26%
MSFT211119P001700002021-06-23 12:37PM EDT170.000.870.740.830.00-4261109.57%
MSFT211119P001800002021-06-23 10:49AM EDT180.001.120.941.010.00-15295104.15%
MSFT211119P001850002021-06-24 9:34AM EDT185.001.161.071.15-0.16-12.12%172101.95%
MSFT211119P001900002021-06-23 10:28AM EDT190.001.451.181.260.00-2929699.17%
MSFT211119P002000002021-06-23 2:52PM EDT200.001.701.521.63-0.10-5.56%21,37895.00%
MSFT211119P002050002021-06-24 10:18AM EDT205.001.901.771.87-0.28-12.84%195993.34%
MSFT211119P002100002021-06-24 10:36AM EDT210.002.182.122.20-0.21-8.79%585692.35%
MSFT211119P002150002021-06-24 11:14AM EDT215.002.542.462.53-0.25-8.96%21,20390.87%
MSFT211119P002200002021-06-23 3:47PM EDT220.003.302.923.000.00-231,83690.12%
MSFT211119P002250002021-06-24 10:45AM EDT225.003.603.453.55-0.23-6.01%202,20589.44%
MSFT211119P002300002021-06-24 12:02PM EDT230.004.124.054.20-0.48-10.43%3282988.86%
MSFT211119P002350002021-06-24 12:15PM EDT235.004.854.804.90-0.60-11.01%2751,63688.37%
MSFT211119P002400002021-06-24 10:39AM EDT240.005.955.755.90-0.55-8.46%383,41188.73%
MSFT211119P002500002021-06-24 11:03AM EDT250.008.478.158.35-0.78-8.43%1374,32989.89%
MSFT211119P002550002021-06-24 11:52AM EDT255.0010.009.8510.00-0.90-8.26%392,89991.50%
MSFT211119P002600002021-06-24 10:45AM EDT260.0011.9211.6511.80-1.30-9.83%91,21692.91%
MSFT211119P002650002021-06-24 10:40AM EDT265.0014.0313.8514.15-1.03-6.84%11,63495.43%
MSFT211119P002700002021-06-24 11:25AM EDT270.0016.4516.3516.60-1.35-7.58%491,36097.95%
MSFT211119P002800002021-06-23 2:56PM EDT280.0023.6521.7522.000.00-5952102.66%
MSFT211119P002850002021-06-24 10:05AM EDT285.0025.8025.0025.30-3.80-12.84%151106.02%
MSFT211119P002900002021-06-24 10:50AM EDT290.0029.4028.7029.00-6.75-18.67%9490110.14%
MSFT211119P002950002021-06-09 10:36AM EDT295.0035.6532.6032.950.00-71,236114.46%
MSFT211119P003000002021-06-24 9:53AM EDT300.0036.9036.6537.10-4.30-10.44%8040118.85%
MSFT211119P003050002021-06-24 11:06AM EDT305.0041.5040.5540.90-3.60-7.98%4167122.13%
MSFT211119P003150002021-06-17 3:45PM EDT315.0054.4549.2549.850.00-817130.96%
MSFT211119P003200002021-06-21 11:31AM EDT320.0059.1054.4554.900.00-416136.96%
MSFT211119P003250002021-06-07 2:26PM EDT325.0073.8059.1059.500.00-1,3791,321141.28%
MSFT211119P003300002021-05-17 12:01AM EDT330.0083.700.000.000.00--00.00%
MSFT211119P003350002021-05-17 12:01AM EDT335.0089.000.000.000.00--00.00%
MSFT211119P003400002021-05-19 9:50AM EDT340.0099.8580.1080.600.00--8173.31%