UK markets open in 4 hours 11 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.45-0.47 (-0.20%)
At close: 04:00PM EDT
237.85 +0.40 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220930C001600002022-09-23 1:05PM EDT160.0080.4576.6578.25+1.92+2.44%154850.00%
MSFT220930C001650002022-09-26 2:05PM EDT165.0073.1570.9574.80-2.60-3.43%1028183.59%
MSFT220930C001700002022-09-26 1:11PM EDT170.0068.1566.6068.25-2.15-3.06%152191.70%
MSFT220930C001750002022-09-23 9:44AM EDT175.0064.0561.7564.650.00-121175.49%
MSFT220930C001800002022-09-26 10:00AM EDT180.0060.6556.4559.70+2.85+4.93%522156.15%
MSFT220930C001850002022-09-26 1:34PM EDT185.0052.6551.0054.30+0.95+1.84%131117.38%
MSFT220930C001900002022-09-26 3:56PM EDT190.0048.1546.8049.65+1.99+4.31%1021136.57%
MSFT220930C001950002022-09-26 10:24AM EDT195.0046.0541.4544.80-2.20-4.56%326119.92%
MSFT220930C002000002022-09-26 3:42PM EDT200.0038.1035.6039.85+0.40+1.06%24289.84%
MSFT220930C002050002022-09-26 12:38PM EDT205.0033.3531.0534.05+1.50+4.71%32466.80%
MSFT220930C002075002022-09-26 3:56PM EDT207.5030.2028.5532.00+0.05+0.17%402475.88%
MSFT220930C002100002022-09-26 12:38PM EDT210.0028.4026.0529.95+2.20+8.40%126978.71%
MSFT220930C002125002022-09-23 2:02PM EDT212.5025.4523.5527.000.00-31164.84%
MSFT220930C002150002022-09-26 3:57PM EDT215.0023.1521.1024.70+1.15+5.23%225263.62%
MSFT220930C002175002022-09-26 3:57PM EDT217.5020.7319.4522.50-0.76-3.54%111271.83%
MSFT220930C002200002022-09-26 3:26PM EDT220.0019.9516.8518.80+1.87+10.34%17318571.09%
MSFT220930C002225002022-09-26 3:54PM EDT222.5017.3014.6017.95+0.95+5.81%344663.48%
MSFT220930C002250002022-09-26 3:59PM EDT225.0013.5011.7015.40-0.05-0.37%6011652.52%
MSFT220930C002275002022-09-26 3:53PM EDT227.5012.5511.1013.50+0.42+3.46%9719562.55%
MSFT220930C002300002022-09-26 3:56PM EDT230.009.709.1510.00-0.12-1.22%38624251.12%
MSFT220930C002325002022-09-26 3:57PM EDT232.507.857.308.15-0.45-5.42%27622954.14%
MSFT220930C002350002022-09-26 3:59PM EDT235.005.705.705.85-0.90-13.64%76169045.83%
MSFT220930C002375002022-09-26 3:59PM EDT237.504.154.254.40-0.85-17.00%1,8891,35344.62%
MSFT220930C002400002022-09-26 3:59PM EDT240.002.972.983.10-0.77-20.59%9,2605,20642.68%
MSFT220930C002425002022-09-26 3:59PM EDT242.502.042.012.20-0.63-23.60%5,7435,71042.48%
MSFT220930C002450002022-09-26 3:59PM EDT245.001.281.261.43-0.56-30.43%9,7185,00741.31%
MSFT220930C002475002022-09-26 3:59PM EDT247.500.780.791.18-0.46-37.10%5,7664,70944.87%
MSFT220930C002500002022-09-26 3:59PM EDT250.000.480.490.71-0.33-40.74%7,6314,93743.41%
MSFT220930C002525002022-09-26 3:59PM EDT252.500.290.300.33-0.24-45.28%2,6362,53940.19%
MSFT220930C002550002022-09-26 3:59PM EDT255.000.190.190.21-0.16-45.71%2,4164,86440.92%
MSFT220930C002575002022-09-26 3:55PM EDT257.500.140.110.13-0.08-36.36%8411,88241.50%
MSFT220930C002600002022-09-26 3:59PM EDT260.000.090.080.09-0.08-47.06%7,1426,14142.97%
MSFT220930C002625002022-09-26 3:23PM EDT262.500.050.050.07-0.08-61.54%5291,47344.92%
MSFT220930C002650002022-09-26 3:49PM EDT265.000.050.020.05-0.05-50.00%4794,41346.48%
MSFT220930C002675002022-09-26 3:59PM EDT267.500.040.040.04-0.03-42.86%2251,29248.44%
MSFT220930C002700002022-09-26 3:55PM EDT270.000.020.020.04-0.03-60.00%5794,55950.00%
MSFT220930C002725002022-09-26 3:37PM EDT272.500.020.010.03-0.03-60.00%981,16650.78%
MSFT220930C002750002022-09-26 3:57PM EDT275.000.010.010.02-0.02-66.67%3853,26952.34%
MSFT220930C002775002022-09-26 2:49PM EDT277.500.020.010.02-0.03-60.00%5471554.69%
MSFT220930C002800002022-09-26 3:57PM EDT280.000.030.010.040.00-374,49960.94%
MSFT220930C002825002022-09-26 2:29PM EDT282.500.010.010.02-0.02-66.67%1010460.16%
MSFT220930C002850002022-09-26 1:54PM EDT285.000.010.000.01-0.01-50.00%701,37756.25%
MSFT220930C002875002022-09-26 12:50PM EDT287.500.010.010.02-0.01-50.00%217765.63%
MSFT220930C002900002022-09-26 3:37PM EDT290.000.010.000.01-0.01-50.00%381,90162.50%
MSFT220930C002950002022-09-26 1:13PM EDT295.000.010.000.010.00-101,35467.19%
MSFT220930C003000002022-09-26 9:37AM EDT300.000.010.010.02-0.01-50.00%82,00478.91%
MSFT220930C003050002022-09-26 3:57PM EDT305.000.020.000.01+0.01+100.00%264075.00%
MSFT220930C003100002022-09-23 3:35PM EDT310.000.010.000.000.00-2145450.00%
MSFT220930C003150002022-09-23 2:34PM EDT315.000.010.000.010.00-138684.38%
MSFT220930C003200002022-09-26 3:57PM EDT320.000.010.000.010.00-294390.63%
MSFT220930C003250002022-09-23 11:08AM EDT325.000.010.000.000.00-1588050.00%
MSFT220930C003300002022-09-15 12:49PM EDT330.000.020.000.010.00-235296.88%
MSFT220930C003350002022-09-19 9:30AM EDT335.000.020.000.000.00-117650.00%
MSFT220930C003400002022-09-15 3:58PM EDT340.000.020.000.000.00-2418650.00%
MSFT220930C003450002022-09-06 9:30AM EDT345.000.040.000.010.00-3889109.38%
MSFT220930C003500002022-09-21 9:51AM EDT350.000.010.000.010.00-1362112.50%
MSFT220930C003550002022-09-09 11:35AM EDT355.000.020.000.010.00-71,190118.75%
MSFT220930C003600002022-09-06 1:00PM EDT360.000.020.000.010.00-200301121.88%
MSFT220930C003700002022-09-15 9:38AM EDT370.000.010.000.010.00-220128.13%
MSFT220930C003800002022-09-23 9:30AM EDT380.000.010.000.010.00-1212134.38%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220930P001600002022-09-26 12:17PM EDT160.000.010.000.010.00-2142118.75%
MSFT220930P001650002022-09-23 3:52PM EDT165.000.010.000.010.00-1263109.38%
MSFT220930P001700002022-09-23 3:56PM EDT170.000.010.000.010.00-41,463100.00%
MSFT220930P001750002022-09-26 10:28AM EDT175.000.010.000.01-0.01-50.00%1781993.75%
MSFT220930P001800002022-09-26 3:07PM EDT180.000.010.000.01-0.02-66.67%593,47984.38%
MSFT220930P001850002022-09-26 2:50PM EDT185.000.010.010.02-0.03-75.00%15885985.94%
MSFT220930P001900002022-09-26 3:51PM EDT190.000.010.010.02-0.03-75.00%541,53477.34%
MSFT220930P001950002022-09-26 1:13PM EDT195.000.030.020.03-0.02-40.00%10795072.66%
MSFT220930P002000002022-09-26 3:58PM EDT200.000.040.030.04-0.04-50.00%1,3871,96966.80%
MSFT220930P002050002022-09-26 3:42PM EDT205.000.050.050.07-0.07-58.33%1,1541,32962.31%
MSFT220930P002075002022-09-26 3:57PM EDT207.500.080.070.09-0.09-52.94%35734160.16%
MSFT220930P002100002022-09-26 3:59PM EDT210.000.110.090.11-0.08-42.11%4542,63757.23%
MSFT220930P002125002022-09-26 3:43PM EDT212.500.140.130.14-0.14-50.00%2561,12555.18%
MSFT220930P002150002022-09-26 3:54PM EDT215.000.200.200.21-0.13-39.39%5963,60854.10%
MSFT220930P002175002022-09-26 3:59PM EDT217.500.300.290.30-0.15-33.33%8,44173752.59%
MSFT220930P002200002022-09-26 3:59PM EDT220.000.420.410.43-0.19-31.15%1,6762,25151.03%
MSFT220930P002225002022-09-26 3:58PM EDT222.500.580.610.65-0.23-28.40%1,1921,12450.24%
MSFT220930P002250002022-09-26 3:59PM EDT225.000.900.720.92-0.18-16.67%1,3312,06949.41%
MSFT220930P002275002022-09-26 3:56PM EDT227.501.160.641.47-0.49-29.70%1,27698350.76%
MSFT220930P002300002022-09-26 3:59PM EDT230.001.721.651.77-0.19-9.95%1,9462,95846.73%
MSFT220930P002325002022-09-26 3:57PM EDT232.501.961.982.66-0.54-21.60%1,3601,58248.19%
MSFT220930P002350002022-09-26 3:59PM EDT235.003.253.103.20-0.10-2.99%3,5663,06643.75%
MSFT220930P002375002022-09-26 3:59PM EDT237.503.814.104.30-0.59-13.41%3,9453,94943.12%
MSFT220930P002400002022-09-26 3:59PM EDT240.005.604.955.55+0.05+0.90%4,9795,68141.64%
MSFT220930P002425002022-09-26 3:59PM EDT242.507.105.907.05+0.15+2.16%1,1172,40040.23%
MSFT220930P002450002022-09-26 3:59PM EDT245.008.656.858.85-0.35-3.89%6112,16139.60%
MSFT220930P002475002022-09-26 3:54PM EDT247.5010.059.4011.60-0.70-6.51%1281,12850.05%
MSFT220930P002500002022-09-26 3:58PM EDT250.0012.5911.0013.75-0.12-0.94%1691,86651.66%
MSFT220930P002525002022-09-26 3:55PM EDT252.5015.2013.0016.05-0.10-0.65%37086254.44%
MSFT220930P002550002022-09-26 3:56PM EDT255.0017.1015.7518.60-0.48-2.73%2541,56761.13%
MSFT220930P002575002022-09-26 3:32PM EDT257.5018.9018.2520.85-3.05-13.90%8565261.72%
MSFT220930P002600002022-09-26 3:58PM EDT260.0022.2520.6024.20+0.20+0.91%952,69282.98%
MSFT220930P002625002022-09-26 3:52PM EDT262.5023.8523.0026.30-0.45-1.85%9676081.40%
MSFT220930P002650002022-09-26 3:59PM EDT265.0027.8027.1528.30+0.42+1.53%2111,84656.06%
MSFT220930P002675002022-09-26 1:16PM EDT267.5029.5028.1031.00-0.30-1.01%108885.30%
MSFT220930P002700002022-09-26 3:59PM EDT270.0032.5030.5533.30+0.45+1.40%4835385.01%
MSFT220930P002725002022-09-26 11:45AM EDT272.5034.0033.0036.00-2.40-6.59%292094.78%
MSFT220930P002750002022-09-26 2:52PM EDT275.0036.1035.5038.70+0.80+2.27%15125104.25%
MSFT220930P002775002022-09-23 3:04PM EDT277.5039.2538.2041.20-1.85-4.50%47108.89%
MSFT220930P002800002022-09-26 3:28PM EDT280.0041.6540.7542.90-0.45-1.07%1046788.09%
MSFT220930P002825002022-09-26 10:02AM EDT282.5041.8342.9546.00-2.37-5.36%50112.65%
MSFT220930P002850002022-09-26 2:52PM EDT285.0046.1045.5048.60-3.11-6.32%14488119.63%
MSFT220930P002875002022-09-26 10:32AM EDT287.5046.2547.9551.20-2.00-4.15%17126.56%
MSFT220930P002900002022-09-26 3:54PM EDT290.0050.5050.5052.95-3.03-5.66%3504105.37%
MSFT220930P002950002022-09-22 2:50PM EDT295.0054.4555.4058.200.00-320123.24%
MSFT220930P003000002022-09-22 2:50PM EDT300.0059.4560.4563.200.00-11130.62%
MSFT220930P003050002022-09-22 2:52PM EDT305.0064.0065.4568.250.00-43139.80%
MSFT220930P003100002022-09-22 11:51AM EDT310.0068.9570.4073.400.00-36152.54%
MSFT220930P003150002022-09-21 11:22AM EDT315.0071.5075.4578.250.00-1119153.76%
MSFT220930P003200002022-09-22 3:55PM EDT320.0078.8080.4583.400.00--0166.46%
MSFT220930P003250002022-09-26 11:05AM EDT325.0084.9585.4588.50+1.85+2.23%30176.95%
MSFT220930P003300002022-09-19 10:06AM EDT330.0086.2090.5593.600.00--0187.21%
MSFT220930P003350002022-08-26 3:59PM EDT335.0066.1496.0599.400.00-10145.31%
MSFT220930P003600002022-09-23 2:55PM EDT360.00124.65120.40123.650.00-10226.47%