Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.67+3.53 (+1.23%)
At close: 4:00PM EDT
289.70 +0.03 (0.01%)
After hours: 04:04PM EDT
After hours: 04:04PM EDT
Callsfor23 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210723C00130000 | 2021-07-19 3:53PM EDT | 130.00 | 158.45 | 159.35 | 159.55 | +12.10 | +8.27% | 1 | 21 | 0.00% |
| MSFT210723C00135000 | 2021-07-20 3:25PM EDT | 135.00 | 145.65 | 154.40 | 154.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSFT210723C00140000 | 2021-07-20 9:46AM EDT | 140.00 | 137.00 | 149.40 | 149.60 | 0.00 | - | 8 | 10 | 0.00% |
| MSFT210723C00145000 | 2021-07-19 12:00AM EDT | 145.00 | 138.25 | 143.30 | 144.65 | 0.00 | - | - | 7 | 0.00% |
| MSFT210723C00150000 | 2021-07-19 12:00AM EDT | 150.00 | 131.45 | 137.90 | 140.15 | 0.00 | - | - | 2 | 610.94% |
| MSFT210723C00160000 | 2021-07-19 12:00AM EDT | 160.00 | 121.45 | 128.10 | 129.85 | 0.00 | - | - | 1 | 485.94% |
| MSFT210723C00170000 | 2021-07-22 10:55AM EDT | 170.00 | 115.92 | 117.35 | 120.60 | 0.00 | - | 1 | 1 | 565.63% |
| MSFT210723C00190000 | 2021-07-19 12:00AM EDT | 190.00 | 91.00 | 98.40 | 99.65 | 0.00 | - | - | 3 | 0.00% |
| MSFT210723C00200000 | 2021-07-21 12:38PM EDT | 200.00 | 88.08 | 88.05 | 89.85 | +7.98 | +9.96% | 2 | 15 | 317.58% |
| MSFT210723C00210000 | 2021-07-19 12:00AM EDT | 210.00 | 70.70 | 78.30 | 79.65 | 0.00 | - | - | 2 | 0.00% |
| MSFT210723C00215000 | 2021-07-22 3:38PM EDT | 215.00 | 70.85 | 73.40 | 74.60 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT210723C00220000 | 2021-07-22 1:30PM EDT | 220.00 | 64.75 | 68.25 | 70.05 | 0.00 | - | 2 | 7 | 273.83% |
| MSFT210723C00222500 | 2021-07-23 2:06PM EDT | 222.50 | 66.93 | 65.45 | 67.45 | +7.93 | +13.44% | 2 | 6 | 251.56% |
| MSFT210723C00225000 | 2021-07-23 12:08PM EDT | 225.00 | 64.25 | 64.25 | 64.60 | +10.43 | +19.38% | 15 | 14 | 0.00% |
| MSFT210723C00227500 | 2021-07-02 12:54PM EDT | 227.50 | 49.34 | 61.75 | 62.50 | 0.00 | - | 1 | 2 | 239.45% |
| MSFT210723C00230000 | 2021-07-23 10:02AM EDT | 230.00 | 58.05 | 59.25 | 59.80 | +3.00 | +5.45% | 5 | 7 | 199.80% |
| MSFT210723C00232500 | 2021-07-22 2:44PM EDT | 232.50 | 53.57 | 56.70 | 57.70 | 0.00 | - | 1 | 5 | 160.16% |
| MSFT210723C00235000 | 2021-07-23 11:44AM EDT | 235.00 | 54.33 | 54.25 | 54.60 | +4.27 | +8.53% | 1 | 127 | 0.00% |
| MSFT210723C00237500 | 2021-07-08 9:30AM EDT | 237.50 | 47.75 | 51.75 | 52.15 | 0.00 | - | 1 | 7 | 0.00% |
| MSFT210723C00240000 | 2021-07-22 12:46PM EDT | 240.00 | 44.84 | 49.25 | 50.60 | 0.00 | - | 20 | 48 | 185.35% |
| MSFT210723C00242500 | 2021-07-23 12:05PM EDT | 242.50 | 46.75 | 46.80 | 47.10 | +5.85 | +14.30% | 1 | 17 | 0.00% |
| MSFT210723C00245000 | 2021-07-23 12:31PM EDT | 245.00 | 44.30 | 44.30 | 45.00 | +9.12 | +25.92% | 14 | 173 | 175.59% |
| MSFT210723C00247500 | 2021-07-23 1:33PM EDT | 247.50 | 41.84 | 41.75 | 42.10 | +8.94 | +27.17% | 5 | 63 | 0.00% |
| MSFT210723C00250000 | 2021-07-23 3:41PM EDT | 250.00 | 39.50 | 39.25 | 39.60 | +4.50 | +12.86% | 74 | 345 | 0.00% |
| MSFT210723C00252500 | 2021-07-23 2:11PM EDT | 252.50 | 37.01 | 36.75 | 37.15 | +9.13 | +32.75% | 32 | 194 | 0.00% |
| MSFT210723C00255000 | 2021-07-23 3:31PM EDT | 255.00 | 33.99 | 34.25 | 34.60 | +3.23 | +10.50% | 117 | 469 | 0.00% |
| MSFT210723C00257500 | 2021-07-23 1:50PM EDT | 257.50 | 31.50 | 31.80 | 32.10 | +3.80 | +13.72% | 99 | 367 | 0.00% |
| MSFT210723C00260000 | 2021-07-23 3:36PM EDT | 260.00 | 29.31 | 29.30 | 29.60 | +3.25 | +12.47% | 162 | 4,029 | 0.00% |
| MSFT210723C00262500 | 2021-07-23 3:46PM EDT | 262.50 | 27.00 | 26.80 | 27.15 | +4.13 | +18.06% | 89 | 767 | 0.00% |
| MSFT210723C00265000 | 2021-07-23 3:32PM EDT | 265.00 | 24.25 | 24.25 | 24.80 | +3.53 | +17.04% | 237 | 1,428 | 88.09% |
| MSFT210723C00267500 | 2021-07-23 3:33PM EDT | 267.50 | 21.55 | 21.80 | 22.10 | +3.10 | +16.80% | 95 | 3,079 | 0.00% |
| MSFT210723C00270000 | 2021-07-23 3:28PM EDT | 270.00 | 18.68 | 19.30 | 19.60 | +2.50 | +15.45% | 450 | 1,919 | 0.00% |
| MSFT210723C00272500 | 2021-07-23 3:47PM EDT | 272.50 | 16.94 | 16.75 | 17.10 | +3.30 | +24.19% | 136 | 1,346 | 0.00% |
| MSFT210723C00275000 | 2021-07-23 3:45PM EDT | 275.00 | 14.70 | 14.35 | 14.60 | +3.50 | +31.25% | 765 | 2,504 | 0.00% |
| MSFT210723C00277500 | 2021-07-23 3:39PM EDT | 277.50 | 11.98 | 11.80 | 12.30 | +3.33 | +38.50% | 422 | 4,364 | 48.15% |
| MSFT210723C00280000 | 2021-07-23 3:48PM EDT | 280.00 | 9.45 | 9.35 | 9.55 | +3.22 | +51.69% | 2,235 | 9,094 | 0.00% |
| MSFT210723C00282500 | 2021-07-23 3:47PM EDT | 282.50 | 7.00 | 6.80 | 7.00 | +3.15 | +81.82% | 3,357 | 7,137 | 0.00% |
| MSFT210723C00285000 | 2021-07-23 3:49PM EDT | 285.00 | 4.45 | 4.35 | 4.50 | +2.73 | +158.72% | 12,221 | 10,582 | 0.00% |
| MSFT210723C00287500 | 2021-07-23 3:49PM EDT | 287.50 | 1.95 | 1.91 | 2.00 | +1.41 | +261.11% | 19,483 | 7,689 | 0.00% |
| MSFT210723C00290000 | 2021-07-23 3:48PM EDT | 290.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 56,413 | 13,451 | 2.74% |
| MSFT210723C00292500 | 2021-07-23 3:43PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,289 | 4,321 | 8.99% |
| MSFT210723C00295000 | 2021-07-23 3:26PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 842 | 1,960 | 15.63% |
| MSFT210723C00297500 | 2021-07-23 3:19PM EDT | 297.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 106 | 1,335 | 21.49% |
| MSFT210723C00300000 | 2021-07-23 3:18PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 2,931 | 27.34% |
| MSFT210723C00302500 | 2021-07-23 11:07AM EDT | 302.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 821 | 32.81% |
| MSFT210723C00305000 | 2021-07-23 10:20AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 363 | 922 | 38.28% |
| MSFT210723C00310000 | 2021-07-23 2:27PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 893 | 49.22% |
| MSFT210723C00315000 | 2021-07-23 2:06PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,695 | 56.25% |
| MSFT210723C00320000 | 2021-07-20 3:39PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,162 | 65.63% |
| MSFT210723C00325000 | 2021-07-21 11:05AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 828 | 75.00% |
| MSFT210723C00330000 | 2021-07-23 12:36PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 551 | 82.81% |
| MSFT210723C00335000 | 2021-07-23 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 160 | 90.63% |
Putsfor23 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210723P00130000 | 2021-07-23 2:20PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 15 | 462.50% |
| MSFT210723P00140000 | 2021-06-14 3:56PM EDT | 140.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 150 | 150 | 437.50% |
| MSFT210723P00150000 | 2021-06-28 9:41AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 375.00% |
| MSFT210723P00155000 | 2021-07-20 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 362.50% |
| MSFT210723P00160000 | 2021-06-23 1:17PM EDT | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 343.75% |
| MSFT210723P00165000 | 2021-07-06 12:01PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 6 | 325.00% |
| MSFT210723P00170000 | 2021-07-23 2:55PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 312.50% |
| MSFT210723P00175000 | 2021-07-19 9:49AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 293.75% |
| MSFT210723P00180000 | 2021-07-13 10:45AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 96 | 275.00% |
| MSFT210723P00185000 | 2021-07-09 11:37AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 262.50% |
| MSFT210723P00190000 | 2021-07-13 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 98 | 250.00% |
| MSFT210723P00195000 | 2021-07-19 12:18PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 128 | 237.50% |
| MSFT210723P00200000 | 2021-07-19 12:23PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 218.75% |
| MSFT210723P00205000 | 2021-07-20 9:55AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 219 | 206.25% |
| MSFT210723P00210000 | 2021-07-21 11:20AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 641 | 193.75% |
| MSFT210723P00215000 | 2021-07-21 11:20AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 335 | 181.25% |
| MSFT210723P00220000 | 2021-07-20 11:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 836 | 168.75% |
| MSFT210723P00222500 | 2021-07-20 3:00PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 375 | 162.50% |
| MSFT210723P00225000 | 2021-07-22 10:24AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,233 | 156.25% |
| MSFT210723P00227500 | 2021-07-21 11:20AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 625 | 150.00% |
| MSFT210723P00230000 | 2021-07-23 12:11PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 773 | 143.75% |
| MSFT210723P00232500 | 2021-07-21 3:03PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 137.50% |
| MSFT210723P00235000 | 2021-07-22 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 669 | 131.25% |
| MSFT210723P00237500 | 2021-07-23 2:17PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 248 | 125.00% |
| MSFT210723P00240000 | 2021-07-23 1:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 753 | 118.75% |
| MSFT210723P00242500 | 2021-07-22 10:03AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,833 | 112.50% |
| MSFT210723P00245000 | 2021-07-22 3:36PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,691 | 106.25% |
| MSFT210723P00247500 | 2021-07-22 2:31PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,120 | 98.44% |
| MSFT210723P00250000 | 2021-07-23 3:05PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,487 | 93.75% |
| MSFT210723P00252500 | 2021-07-23 2:32PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,132 | 87.50% |
| MSFT210723P00255000 | 2021-07-23 3:03PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 2,108 | 81.25% |
| MSFT210723P00257500 | 2021-07-23 1:38PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,382 | 75.00% |
| MSFT210723P00260000 | 2021-07-23 3:28PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 3,097 | 70.31% |
| MSFT210723P00262500 | 2021-07-23 2:52PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 3,596 | 65.63% |
| MSFT210723P00265000 | 2021-07-23 3:41PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 3,565 | 59.38% |
| MSFT210723P00267500 | 2021-07-23 3:40PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 380 | 2,794 | 53.13% |
| MSFT210723P00270000 | 2021-07-23 3:32PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 463 | 4,804 | 51.56% |
| MSFT210723P00272500 | 2021-07-23 3:09PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 572 | 5,328 | 45.31% |
| MSFT210723P00275000 | 2021-07-23 3:39PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 693 | 7,534 | 39.06% |
| MSFT210723P00277500 | 2021-07-23 3:40PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 386 | 5,696 | 32.81% |
| MSFT210723P00280000 | 2021-07-23 3:36PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,347 | 7,517 | 26.56% |
| MSFT210723P00282500 | 2021-07-23 3:31PM EDT | 282.50 | 0.02 | 0.00 | 0.01 | -0.16 | -88.89% | 2,601 | 3,163 | 20.31% |
| MSFT210723P00285000 | 2021-07-23 3:21PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 11,431 | 6,525 | 14.06% |
| MSFT210723P00287500 | 2021-07-23 3:46PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -1.89 | -99.47% | 10,372 | 783 | 7.23% |
| MSFT210723P00290000 | 2021-07-23 3:40PM EDT | 290.00 | 0.60 | 0.56 | 0.64 | -3.80 | -86.36% | 7,095 | 182 | 7.52% |
| MSFT210723P00292500 | 2021-07-23 2:46PM EDT | 292.50 | 3.00 | 2.99 | 3.20 | -3.45 | -53.49% | 166 | 237 | 21.92% |
| MSFT210723P00295000 | 2021-07-23 11:54AM EDT | 295.00 | 5.83 | 5.45 | 5.70 | -4.42 | -43.12% | 205 | 13 | 32.76% |
| MSFT210723P00297500 | 2021-07-19 10:17AM EDT | 297.50 | 21.05 | 7.90 | 8.45 | 0.00 | - | - | 0 | 50.10% |
| MSFT210723P00300000 | 2021-07-21 12:57PM EDT | 300.00 | 20.15 | 10.40 | 10.70 | 0.00 | - | 20 | 4 | 51.81% |
| MSFT210723P00305000 | 2021-07-19 9:36AM EDT | 305.00 | 26.05 | 15.40 | 15.80 | 0.00 | - | 2 | 1 | 64.16% |
| MSFT210723P00310000 | 2021-07-23 1:55PM EDT | 310.00 | 20.52 | 20.40 | 20.75 | -4.48 | -17.92% | 11 | 1 | 77.93% |
| MSFT210723P00320000 | 2021-07-20 9:32AM EDT | 320.00 | 43.04 | 30.40 | 31.95 | 0.00 | - | 3 | 0 | 137.99% |
| MSFT210723P00325000 | 2021-07-21 9:52AM EDT | 325.00 | 45.81 | 35.45 | 35.65 | 0.00 | - | - | 0 | 117.09% |
| MSFT210723P00330000 | 2021-07-19 3:53PM EDT | 330.00 | 53.65 | 40.45 | 40.65 | 0.00 | - | - | 1 | 129.69% |
| MSFT210723P00335000 | 2021-07-19 3:53PM EDT | 335.00 | 58.65 | 45.45 | 45.65 | 0.00 | - | - | 0 | 141.99% |
© 2021 Verizon Media. All rights reserved.
