UK Markets open in 7 hrs 8 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219C001400002020-11-05 1:57PM EST140.0071.400.000.000.00-200.00%
MSFT210219C001450002020-11-09 3:39PM EST145.0077.070.000.000.00-200.00%
MSFT210219C001500002020-11-10 3:14PM EST150.0060.700.000.000.00-100.00%
MSFT210219C001550002020-11-09 3:28PM EST155.0066.610.000.000.00-1000.00%
MSFT210219C001600002020-11-09 1:40PM EST160.0064.370.000.000.00-1200.00%
MSFT210219C001650002020-11-10 12:58PM EST165.0049.010.000.000.00-500.00%
MSFT210219C001700002020-11-10 3:31PM EST170.0043.040.000.000.00-500.00%
MSFT210219C001750002020-11-10 3:32PM EST175.0038.500.000.000.00-1100.00%
MSFT210219C001800002020-11-10 9:44AM EST180.0035.500.000.000.00-200.00%
MSFT210219C001850002020-11-10 12:59PM EST185.0031.780.000.000.00-1800.00%
MSFT210219C001900002020-11-10 3:32PM EST190.0026.600.000.000.00-5100.00%
MSFT210219C001950002020-11-10 10:51AM EST195.0023.400.000.000.00-1100.00%
MSFT210219C002000002020-11-10 3:28PM EST200.0019.920.000.000.00-7500.00%
MSFT210219C002050002020-11-10 3:15PM EST205.0016.410.000.000.00-29200.00%
MSFT210219C002100002020-11-10 3:52PM EST210.0014.180.000.000.00-45600.00%
MSFT210219C002150002020-11-10 3:59PM EST215.0011.800.000.000.00-63100.78%
MSFT210219C002200002020-11-10 3:59PM EST220.009.650.000.000.00-66503.13%
MSFT210219C002250002020-11-10 3:52PM EST225.007.500.000.000.00-91703.13%
MSFT210219C002300002020-11-10 3:55PM EST230.006.150.000.000.00-40306.25%
MSFT210219C002350002020-11-10 3:25PM EST235.004.800.000.000.00-25606.25%
MSFT210219C002400002020-11-10 3:46PM EST240.003.900.000.000.00-22706.25%
MSFT210219C002450002020-11-10 2:23PM EST245.003.050.000.000.00-43012.50%
MSFT210219C002500002020-11-10 3:58PM EST250.002.440.000.000.00-658012.50%
MSFT210219C002550002020-11-10 3:07PM EST255.001.860.000.000.00-30012.50%
MSFT210219C002600002020-11-10 3:58PM EST260.001.520.000.000.00-56012.50%
MSFT210219C002650002020-11-10 3:34PM EST265.001.210.000.000.00-8012.50%
MSFT210219C002700002020-11-10 1:40PM EST270.000.920.000.000.00-45012.50%
MSFT210219C002750002020-11-10 2:05PM EST275.000.800.000.000.00-25012.50%
MSFT210219C002800002020-11-10 3:10PM EST280.000.670.000.000.00-15025.00%
MSFT210219C002850002020-11-10 1:13PM EST285.000.590.000.000.00-1025.00%
MSFT210219C002900002020-11-09 10:39AM EST290.000.790.000.000.00-34025.00%
MSFT210219C002950002020-11-10 11:20AM EST295.000.450.000.000.00-6025.00%
MSFT210219C003000002020-11-10 3:46PM EST300.000.400.000.000.00-17025.00%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210219P001400002020-11-10 3:23PM EST140.000.760.000.000.00-14025.00%
MSFT210219P001450002020-11-05 12:50PM EST145.000.940.000.000.00-15025.00%
MSFT210219P001500002020-11-10 1:18PM EST150.001.150.000.000.00-17025.00%
MSFT210219P001550002020-11-09 1:52PM EST155.001.400.000.000.00-15025.00%
MSFT210219P001600002020-11-10 3:58PM EST160.001.680.000.000.00-12025.00%
MSFT210219P001650002020-11-10 2:59PM EST165.002.150.000.000.00-30012.50%
MSFT210219P001700002020-11-10 3:58PM EST170.002.550.000.000.00-186012.50%
MSFT210219P001750002020-11-10 3:02PM EST175.003.350.000.000.00-60012.50%
MSFT210219P001800002020-11-10 1:35PM EST180.004.050.000.000.00-49012.50%
MSFT210219P001850002020-11-10 3:49PM EST185.005.050.000.000.00-69012.50%
MSFT210219P001900002020-11-10 2:37PM EST190.006.300.000.000.00-26006.25%
MSFT210219P001950002020-11-10 3:43PM EST195.007.650.000.000.00-5506.25%
MSFT210219P002000002020-11-10 3:17PM EST200.009.400.000.000.00-42606.25%
MSFT210219P002050002020-11-10 3:56PM EST205.0011.500.000.000.00-50803.13%
MSFT210219P002100002020-11-10 3:42PM EST210.0013.980.000.000.00-53600.78%
MSFT210219P002150002020-11-10 3:39PM EST215.0016.760.000.000.00-43200.00%
MSFT210219P002200002020-11-10 3:12PM EST220.0019.720.000.000.00-44600.00%
MSFT210219P002250002020-11-10 11:10AM EST225.0021.400.000.000.00-24700.00%
MSFT210219P002300002020-11-10 2:30PM EST230.0026.890.000.000.00-200.00%
MSFT210219P002350002020-11-05 11:19AM EST235.0029.780.000.000.00-100.00%
MSFT210219P002400002020-11-03 3:26PM EST240.0030.150.000.000.00-800.00%
MSFT210219P002450002020-11-04 10:45AM EST245.0034.050.000.000.00-400.00%
MSFT210219P002500002020-11-06 11:01AM EST250.0033.900.000.000.00-200.00%
MSFT210219P002550002020-11-06 10:28AM EST255.0038.050.000.000.00-100.00%
MSFT210219P002600002020-11-10 9:44AM EST260.0048.750.000.000.00-200.00%
MSFT210219P002650002020-10-28 12:35PM EST265.0062.650.000.000.00-4300.00%
MSFT210219P002700002020-11-05 9:59AM EST270.0049.120.000.000.00-100.00%
MSFT210219P002750002020-10-28 1:45PM EST275.0072.450.000.000.00-2000.00%
MSFT210219P002800002020-10-28 12:25PM EST280.0077.400.000.000.00-1100.00%
MSFT210219P002850002020-11-02 1:21PM EST285.0073.550.000.000.00-300.00%
MSFT210219P002900002020-11-04 2:12PM EST290.0073.650.000.000.00-800.00%
MSFT210219P002950002020-11-05 11:43AM EST295.0083.560.000.000.00-700.00%
MSFT210219P003000002020-11-04 2:40PM EST300.0088.450.000.000.00-600.00%