UK markets open in 6 hours 16 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.00-7.23 (-2.94%)
At close: 4:00PM EDT

239.50 +0.50 (0.21%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210514C001250002021-05-12 1:01PM EDT125.00115.05112.75115.35-3.00-2.54%29328.13%
MSFT210514C001300002021-05-10 3:55PM EDT130.00114.50107.80110.350.00-23324.22%
MSFT210514C001450002021-04-27 9:47AM EDT145.00115.9092.3096.000.00--7294.14%
MSFT210514C001500002021-05-03 3:12PM EDT150.00101.6587.8590.300.00-311253.13%
MSFT210514C001550002021-05-04 9:32AM EDT155.0095.2083.0585.250.00-12258.59%
MSFT210514C001750002021-04-19 12:32PM EDT175.0083.3063.2065.300.00--7208.01%
MSFT210514C001850002021-05-12 10:53AM EDT185.0055.1552.8055.30-6.55-10.62%12140.63%
MSFT210514C001900002021-05-03 11:51AM EDT190.0062.5547.1550.950.00-230127.34%
MSFT210514C001950002021-04-23 1:36PM EDT195.0065.8542.3546.050.00-43139.06%
MSFT210514C002000002021-05-12 10:43AM EDT200.0040.1037.4041.05-6.10-13.20%424126.56%
MSFT210514C002050002021-05-10 11:05AM EDT205.0045.0332.8535.400.00-524101.37%
MSFT210514C002100002021-05-11 3:51PM EDT210.0036.2528.6529.650.00-18215090.23%
MSFT210514C002125002021-05-07 10:24AM EDT212.5033.3225.7528.000.00-1298.73%
MSFT210514C002150002021-05-06 10:15AM EDT215.0030.2323.2525.500.00-104190.72%
MSFT210514C002175002021-05-07 3:36PM EDT217.5035.6020.8523.050.00-2386.23%
MSFT210514C002200002021-05-12 3:23PM EDT220.0019.4018.0519.75-7.10-26.79%823088.92%
MSFT210514C002225002021-05-10 2:10PM EDT222.5026.9815.8518.800.00-100482.13%
MSFT210514C002250002021-05-12 12:38PM EDT225.0014.4213.4514.90-6.03-29.49%698274.85%
MSFT210514C002275002021-05-12 1:52PM EDT227.5012.0811.8012.50-5.52-31.36%186358.74%
MSFT210514C002300002021-05-12 3:23PM EDT230.009.559.4510.25-6.88-41.87%13416154.20%
MSFT210514C002325002021-05-12 1:34PM EDT232.507.457.057.90-5.30-41.57%521854.54%
MSFT210514C002350002021-05-12 3:53PM EDT235.004.935.155.75-5.77-53.93%35554148.29%
MSFT210514C002375002021-05-12 3:58PM EDT237.503.633.253.80-4.77-56.79%69316242.51%
MSFT210514C002400002021-05-12 3:59PM EDT240.002.152.022.27-4.01-65.10%6,43661738.75%
MSFT210514C002425002021-05-12 3:59PM EDT242.501.161.141.23-3.74-76.33%7,46591436.79%
MSFT210514C002450002021-05-12 3:59PM EDT245.000.590.540.60-2.61-81.56%15,9822,01435.74%
MSFT210514C002475002021-05-12 3:59PM EDT247.500.270.250.29-1.58-85.41%5,6893,33036.04%
MSFT210514C002500002021-05-12 3:59PM EDT250.000.130.130.15-0.71-84.52%4,6765,47937.50%
MSFT210514C002525002021-05-12 3:59PM EDT252.500.090.080.09-0.30-76.92%3,1804,75640.04%
MSFT210514C002550002021-05-12 3:59PM EDT255.000.040.040.05-0.14-77.78%2,6348,73041.80%
MSFT210514C002575002021-05-12 3:57PM EDT257.500.030.030.04-0.06-66.67%4,1837,93345.70%
MSFT210514C002600002021-05-12 3:35PM EDT260.000.030.020.04-0.02-40.00%1,22415,78150.78%
MSFT210514C002625002021-05-12 2:48PM EDT262.500.020.010.03-0.02-50.00%1362,55650.78%
MSFT210514C002650002021-05-12 3:57PM EDT265.000.020.010.03-0.01-33.33%2235,84655.47%
MSFT210514C002675002021-05-12 3:49PM EDT267.500.020.010.020.00-6482,83057.81%
MSFT210514C002700002021-05-12 1:50PM EDT270.000.010.000.020.00-172,90859.38%
MSFT210514C002725002021-05-12 12:22PM EDT272.500.030.000.08+0.01+50.00%91,40474.22%
MSFT210514C002750002021-05-12 2:31PM EDT275.000.010.000.020.00-432,30367.19%
MSFT210514C002775002021-05-12 2:24PM EDT277.500.010.000.020.00-358471.88%
MSFT210514C002800002021-05-12 3:43PM EDT280.000.010.000.080.00-811,76187.50%
MSFT210514C002825002021-05-12 9:31AM EDT282.500.010.010.03-0.01-50.00%1556685.16%
MSFT210514C002850002021-05-12 3:46PM EDT285.000.010.000.010.00-5661278.13%
MSFT210514C002900002021-05-10 9:44AM EDT290.000.020.000.02+0.01+100.00%175890.63%
MSFT210514C002950002021-05-10 3:18PM EDT295.000.010.000.010.00-466890.63%
MSFT210514C003000002021-05-07 3:12PM EDT300.000.020.000.010.00-1238898.44%
MSFT210514C003050002021-05-10 11:27AM EDT305.000.010.000.010.00-3806106.25%
MSFT210514C003100002021-05-07 10:31AM EDT310.000.010.000.030.00-10195121.88%
MSFT210514C003150002021-05-11 10:59AM EDT315.000.070.000.010.00-127118.75%
MSFT210514C003200002021-05-10 9:30AM EDT320.000.010.000.010.00-2370125.00%
MSFT210514C003250002021-05-10 9:37AM EDT325.000.010.000.010.00-5113131.25%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210514P001250002021-05-07 12:32PM EDT125.000.010.000.010.00-55268.75%
MSFT210514P001300002021-04-28 11:28AM EDT130.000.020.000.040.00--1284.38%
MSFT210514P001400002021-04-12 11:09AM EDT140.000.010.000.280.00-11310.16%
MSFT210514P001450002021-05-10 2:15PM EDT145.000.05-0.050.00--2258.59%
MSFT210514P001500002021-04-19 12:01AM EDT150.000.020.000.020.00--2206.25%
MSFT210514P001650002021-05-12 3:15PM EDT165.000.010.000.030.00-8460175.00%
MSFT210514P001700002021-05-12 3:56PM EDT170.000.010.000.010.00-64444146.88%
MSFT210514P001750002021-05-11 3:43PM EDT175.000.010.000.030.00-75120148.44%
MSFT210514P001800002021-05-10 3:09PM EDT180.000.010.000.030.00-11169135.94%
MSFT210514P001850002021-05-11 2:49PM EDT185.000.010.000.020.00-136144118.75%
MSFT210514P001900002021-05-12 11:43AM EDT190.000.010.000.06-0.02-66.67%1115120.31%
MSFT210514P001950002021-05-12 10:53AM EDT195.000.030.000.02+0.02+200.00%5425596.88%
MSFT210514P002000002021-05-12 3:59PM EDT200.000.040.010.03+0.01+33.33%22072491.41%
MSFT210514P002050002021-05-12 3:35PM EDT205.000.060.040.07+0.03+100.00%9728890.23%
MSFT210514P002100002021-05-12 3:47PM EDT210.000.110.090.12+0.07+175.00%1,28362485.16%
MSFT210514P002125002021-05-12 3:59PM EDT212.500.120.020.15+0.06+100.00%20859176.17%
MSFT210514P002150002021-05-12 3:55PM EDT215.000.160.070.20+0.10+166.67%4171,36374.80%
MSFT210514P002175002021-05-12 3:52PM EDT217.500.200.080.29+0.12+150.00%23457671.88%
MSFT210514P002200002021-05-12 3:59PM EDT220.000.290.260.30+0.20+222.22%1,7401,91570.12%
MSFT210514P002225002021-05-12 3:55PM EDT222.500.350.320.41+0.24+218.18%71958366.31%
MSFT210514P002250002021-05-12 3:58PM EDT225.000.430.410.49+0.27+168.75%92492861.33%
MSFT210514P002275002021-05-12 3:55PM EDT227.500.560.520.62+0.35+166.67%1,89098556.45%
MSFT210514P002300002021-05-12 3:59PM EDT230.000.750.700.76+0.52+226.09%2,4502,26651.37%
MSFT210514P002325002021-05-12 3:59PM EDT232.501.050.911.17+0.78+288.89%1,8252,10950.29%
MSFT210514P002350002021-05-12 3:59PM EDT235.001.431.371.49+1.09+320.59%4,7502,56144.09%
MSFT210514P002375002021-05-12 3:59PM EDT237.502.152.062.20+1.64+321.57%6,1072,34441.07%
MSFT210514P002400002021-05-12 3:58PM EDT240.002.973.053.25+2.24+306.85%6,9814,60138.48%
MSFT210514P002425002021-05-12 3:54PM EDT242.505.184.354.70+4.10+379.63%2,8274,37736.30%
MSFT210514P002450002021-05-12 3:59PM EDT245.006.396.156.90+4.58+253.04%1,8344,89941.85%
MSFT210514P002475002021-05-12 3:59PM EDT247.508.578.509.00+5.67+195.52%1,0393,96942.14%
MSFT210514P002500002021-05-12 3:44PM EDT250.0011.0710.6511.55+6.55+144.91%1,2285,12951.66%
MSFT210514P002525002021-05-12 3:33PM EDT252.5013.4512.9514.00+6.93+106.29%3402,69857.96%
MSFT210514P002550002021-05-12 3:50PM EDT255.0016.4315.5516.20+7.63+86.70%1862,45453.03%
MSFT210514P002575002021-05-12 2:26PM EDT257.5019.0018.0018.90+7.70+68.14%7497168.75%
MSFT210514P002600002021-05-12 2:37PM EDT260.0019.9020.4522.20+5.80+41.13%151,56572.07%
MSFT210514P002625002021-05-11 10:07AM EDT262.5017.9422.3523.950.00-324584.08%
MSFT210514P002650002021-05-12 9:51AM EDT265.0023.5024.9027.15+2.50+11.90%216857.03%
MSFT210514P002675002021-04-28 11:31AM EDT267.5014.0527.3529.450.00-38115.58%
MSFT210514P002700002021-05-10 11:17AM EDT270.0019.8029.8532.150.00-4221128.76%
MSFT210514P002725002021-05-04 11:48AM EDT272.5026.4532.3534.450.00-321129.15%
MSFT210514P002750002021-04-30 11:56AM EDT275.0023.2034.8037.200.00-1150.00%
MSFT210514P002775002021-05-04 9:32AM EDT277.5027.5537.4040.150.00-26110.06%
MSFT210514P002800002021-05-07 2:35PM EDT280.0027.6039.9042.200.00-4189.84%
MSFT210514P002825002021-05-04 9:32AM EDT282.5032.0542.4545.150.00-57122.46%
MSFT210514P002850002021-04-29 9:37AM EDT285.0029.7044.9547.250.00-70107.81%
MSFT210514P002900002021-05-07 10:28AM EDT290.0037.0049.9052.250.00-22112.50%
MSFT210514P002950002021-05-12 1:01PM EDT295.0055.0554.9057.25+21.30+63.11%60121.09%
MSFT210514P003000002021-04-26 10:28AM EDT300.0039.1059.5063.000.00-180152.73%
MSFT210514P003100002021-05-04 9:34AM EDT310.0059.5069.7072.250.00--0229.15%
MSFT210514P003150002021-05-06 1:14PM EDT315.0067.6074.7077.250.00-60239.70%