UK markets close in 6 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.77-1.58 (-0.61%)
At close: 04:00PM EST
259.27 +2.50 (+0.97%)
Pre-market: 04:45AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230210C001500002023-02-06 3:55PM EST150.00106.850.000.000.00-1300.00%
MSFT230210C001650002023-02-03 2:07PM EST165.0093.570.000.000.00-100.00%
MSFT230210C001750002023-02-02 11:01AM EST175.0084.600.000.000.00-800.00%
MSFT230210C001800002023-02-03 11:59AM EST180.0081.670.000.000.00-200.00%
MSFT230210C001850002023-01-11 9:43AM EST185.0050.000.000.000.00--00.00%
MSFT230210C001900002023-01-24 3:50PM EST190.0051.700.000.000.00-200.00%
MSFT230210C002000002023-02-03 2:21PM EST200.0058.590.000.000.00-300.00%
MSFT230210C002050002023-02-02 10:29AM EST205.0053.790.000.000.00-100.00%
MSFT230210C002075002023-01-30 12:26PM EST207.5036.200.000.000.00-300.00%
MSFT230210C002100002023-02-06 1:22PM EST210.0046.870.000.000.00-500.00%
MSFT230210C002125002023-02-03 2:49PM EST212.5046.650.000.000.00-500.00%
MSFT230210C002150002023-02-03 2:15PM EST215.0043.800.000.000.00-100.00%
MSFT230210C002175002023-01-31 2:02PM EST217.5029.000.000.000.00-200.00%
MSFT230210C002200002023-02-06 10:11AM EST220.0037.150.000.000.00-100.00%
MSFT230210C002225002023-02-03 2:07PM EST222.5036.230.000.000.00-100.00%
MSFT230210C002250002023-02-06 9:44AM EST225.0031.700.000.000.00-500.00%
MSFT230210C002275002023-02-06 11:36AM EST227.5030.500.000.000.00-200.00%
MSFT230210C002300002023-02-06 11:41AM EST230.0028.140.000.000.00-1100.00%
MSFT230210C002325002023-02-06 12:13PM EST232.5024.800.000.000.00-400.00%
MSFT230210C002350002023-02-06 2:26PM EST235.0022.840.000.000.00-4000.00%
MSFT230210C002375002023-02-06 12:13PM EST237.5019.850.000.000.00-6800.00%
MSFT230210C002400002023-02-06 3:59PM EST240.0017.130.000.000.00-12400.00%
MSFT230210C002425002023-02-06 3:26PM EST242.5014.420.000.000.00-8000.00%
MSFT230210C002450002023-02-06 3:52PM EST245.0012.400.000.000.00-25500.00%
MSFT230210C002475002023-02-06 3:30PM EST247.509.650.000.000.00-12400.00%
MSFT230210C002500002023-02-06 3:58PM EST250.008.050.000.000.00-41000.00%
MSFT230210C002525002023-02-06 3:45PM EST252.506.050.000.000.00-51600.00%
MSFT230210C002550002023-02-06 3:59PM EST255.004.500.000.000.00-2,46800.00%
MSFT230210C002575002023-02-06 3:59PM EST257.503.200.000.000.00-5,92800.78%
MSFT230210C002600002023-02-06 3:59PM EST260.002.140.000.000.00-10,86803.13%
MSFT230210C002625002023-02-06 3:59PM EST262.501.420.000.000.00-9,91706.25%
MSFT230210C002650002023-02-06 3:59PM EST265.000.920.000.000.00-7,73506.25%
MSFT230210C002675002023-02-06 3:59PM EST267.500.620.000.000.00-3,502012.50%
MSFT230210C002700002023-02-06 3:59PM EST270.000.430.000.000.00-13,756012.50%
MSFT230210C002725002023-02-06 3:59PM EST272.500.300.000.000.00-1,515012.50%
MSFT230210C002750002023-02-06 3:59PM EST275.000.220.000.000.00-4,169012.50%
MSFT230210C002775002023-02-06 3:56PM EST277.500.150.000.000.00-1,938012.50%
MSFT230210C002800002023-02-06 3:57PM EST280.000.110.000.000.00-970025.00%
MSFT230210C002825002023-02-06 3:57PM EST282.500.090.000.000.00-268025.00%
MSFT230210C002850002023-02-06 3:58PM EST285.000.050.000.000.00-731025.00%
MSFT230210C002875002023-02-06 3:53PM EST287.500.050.000.000.00-1,160025.00%
MSFT230210C002900002023-02-06 3:41PM EST290.000.030.000.000.00-439025.00%
MSFT230210C002925002023-02-06 2:31PM EST292.500.010.000.000.00-4025.00%
MSFT230210C002950002023-02-06 3:56PM EST295.000.020.000.000.00-90025.00%
MSFT230210C002975002023-02-06 3:04PM EST297.500.010.000.000.00-87025.00%
MSFT230210C003000002023-02-06 9:33AM EST300.000.010.000.000.00-5025.00%
MSFT230210C003050002023-02-06 2:59PM EST305.000.010.000.000.00-5025.00%
MSFT230210C003100002023-02-06 10:18AM EST310.000.010.000.000.00-10050.00%
MSFT230210C003150002023-01-30 10:03AM EST315.000.010.000.000.00-10050.00%
MSFT230210C003200002023-02-03 3:07PM EST320.000.010.000.000.00-252050.00%
MSFT230210C003350002023-02-06 10:17AM EST335.000.010.000.000.00-1050.00%
MSFT230210C003400002023-01-24 11:13AM EST340.000.010.000.000.00--050.00%
MSFT230210C003500002023-01-26 10:05AM EST350.000.010.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230210P001500002023-02-06 9:30AM EST150.000.010.000.000.00-1050.00%
MSFT230210P001550002023-01-25 10:19AM EST155.000.010.000.000.00-3050.00%
MSFT230210P001600002023-02-06 3:20PM EST160.000.010.000.000.00-30050.00%
MSFT230210P001650002023-01-31 3:52PM EST165.000.010.000.000.00-10050.00%
MSFT230210P001700002023-01-30 3:01PM EST170.000.030.000.000.00-5050.00%
MSFT230210P001750002023-02-01 3:44PM EST175.000.010.000.000.00-2050.00%
MSFT230210P001800002023-02-06 1:16PM EST180.000.010.000.000.00-3050.00%
MSFT230210P001850002023-02-06 3:20PM EST185.000.010.000.000.00-21050.00%
MSFT230210P001900002023-02-03 2:25PM EST190.000.010.000.000.00-1050.00%
MSFT230210P001950002023-02-06 3:27PM EST195.000.020.000.000.00-1050.00%
MSFT230210P002000002023-02-06 3:27PM EST200.000.020.000.000.00-49050.00%
MSFT230210P002050002023-02-06 12:25PM EST205.000.010.000.000.00-7050.00%
MSFT230210P002075002023-02-03 11:57AM EST207.500.020.000.000.00-2050.00%
MSFT230210P002100002023-02-06 12:35PM EST210.000.010.000.000.00-7050.00%
MSFT230210P002125002023-02-06 3:18PM EST212.500.010.000.000.00-16050.00%
MSFT230210P002150002023-02-06 2:05PM EST215.000.010.000.000.00-3025.00%
MSFT230210P002175002023-02-06 2:21PM EST217.500.020.000.000.00-113025.00%
MSFT230210P002200002023-02-06 3:35PM EST220.000.010.000.000.00-198025.00%
MSFT230210P002225002023-02-06 2:24PM EST222.500.020.000.000.00-48025.00%
MSFT230210P002250002023-02-06 3:48PM EST225.000.010.000.000.00-216025.00%
MSFT230210P002275002023-02-06 3:46PM EST227.500.020.000.000.00-155025.00%
MSFT230210P002300002023-02-06 3:52PM EST230.000.030.000.000.00-397025.00%
MSFT230210P002325002023-02-06 3:09PM EST232.500.050.000.000.00-130025.00%
MSFT230210P002350002023-02-06 3:48PM EST235.000.070.000.000.00-464025.00%
MSFT230210P002375002023-02-06 3:56PM EST237.500.110.000.000.00-567012.50%
MSFT230210P002400002023-02-06 3:57PM EST240.000.170.000.000.00-1,691012.50%
MSFT230210P002425002023-02-06 3:59PM EST242.500.250.000.000.00-1,493012.50%
MSFT230210P002450002023-02-06 3:59PM EST245.000.390.000.000.00-1,807012.50%
MSFT230210P002475002023-02-06 3:59PM EST247.500.610.000.000.00-2,38506.25%
MSFT230210P002500002023-02-06 3:59PM EST250.000.990.000.000.00-8,36006.25%
MSFT230210P002525002023-02-06 3:59PM EST252.501.560.000.000.00-4,68203.13%
MSFT230210P002550002023-02-06 3:59PM EST255.002.500.000.000.00-11,72501.56%
MSFT230210P002575002023-02-06 3:59PM EST257.503.570.000.000.00-4,40900.00%
MSFT230210P002600002023-02-06 3:57PM EST260.005.150.000.000.00-3,06600.00%
MSFT230210P002625002023-02-06 3:59PM EST262.506.950.000.000.00-31400.00%
MSFT230210P002650002023-02-06 3:59PM EST265.008.940.000.000.00-11400.00%
MSFT230210P002675002023-02-06 3:17PM EST267.5011.150.000.000.00-4300.00%
MSFT230210P002700002023-02-06 3:30PM EST270.0014.000.000.000.00-16100.00%
MSFT230210P002725002023-02-06 3:17PM EST272.5015.850.000.000.00-1100.00%
MSFT230210P002750002023-02-06 3:18PM EST275.0018.200.000.000.00-500.00%
MSFT230210P002775002023-02-03 11:38AM EST277.5014.100.000.000.00-6700.00%
MSFT230210P002800002023-02-03 3:31PM EST280.0021.500.000.000.00-28800.00%
MSFT230210P002825002023-02-03 2:36PM EST282.5024.150.000.000.00-2600.00%
MSFT230210P002850002023-02-02 3:16PM EST285.0023.050.000.000.00-400.00%
MSFT230210P002900002023-01-26 9:35AM EST290.0045.000.000.000.00-500.00%
MSFT230210P002950002023-02-03 11:26AM EST295.0031.950.000.000.00-600.00%