UK markets closed

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
In the money
Show:ListStraddle
Callsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210723C001300002021-07-19 3:53PM EDT130.00158.45159.35159.55+12.10+8.27%1210.00%
MSFT210723C001350002021-07-20 3:25PM EDT135.00145.65154.40154.600.00-120.00%
MSFT210723C001400002021-07-20 9:46AM EDT140.00137.00149.40149.600.00-8100.00%
MSFT210723C001450002021-07-19 12:00AM EDT145.00138.25143.30144.650.00--70.00%
MSFT210723C001500002021-07-19 12:00AM EDT150.00131.45137.90140.150.00--2610.94%
MSFT210723C001600002021-07-19 12:00AM EDT160.00121.45128.10129.850.00--1485.94%
MSFT210723C001700002021-07-22 10:55AM EDT170.00115.92117.35120.600.00-11565.63%
MSFT210723C001900002021-07-19 12:00AM EDT190.0091.0098.4099.650.00--30.00%
MSFT210723C002000002021-07-21 12:38PM EDT200.0088.0888.0589.85+7.98+9.96%215317.58%
MSFT210723C002100002021-07-19 12:00AM EDT210.0070.7078.3079.650.00--20.00%
MSFT210723C002150002021-07-22 3:38PM EDT215.0070.8573.4074.600.00-130.00%
MSFT210723C002200002021-07-22 1:30PM EDT220.0064.7568.2570.050.00-27273.83%
MSFT210723C002225002021-07-23 2:06PM EDT222.5066.9365.4567.45+7.93+13.44%26251.56%
MSFT210723C002250002021-07-23 12:08PM EDT225.0064.2564.2564.60+10.43+19.38%15140.00%
MSFT210723C002275002021-07-02 12:54PM EDT227.5049.3461.7562.500.00-12239.45%
MSFT210723C002300002021-07-23 10:02AM EDT230.0058.0559.2559.80+3.00+5.45%57199.80%
MSFT210723C002325002021-07-22 2:44PM EDT232.5053.5756.7057.700.00-15160.16%
MSFT210723C002350002021-07-23 11:44AM EDT235.0054.3354.2554.60+4.27+8.53%11270.00%
MSFT210723C002375002021-07-08 9:30AM EDT237.5047.7551.7552.150.00-170.00%
MSFT210723C002400002021-07-22 12:46PM EDT240.0044.8449.2550.600.00-2048185.35%
MSFT210723C002425002021-07-23 12:05PM EDT242.5046.7546.8047.10+5.85+14.30%1170.00%
MSFT210723C002450002021-07-23 12:31PM EDT245.0044.3044.3045.00+9.12+25.92%14173175.59%
MSFT210723C002475002021-07-23 1:33PM EDT247.5041.8441.7542.10+8.94+27.17%5630.00%
MSFT210723C002500002021-07-23 3:41PM EDT250.0039.5039.2539.60+4.50+12.86%743450.00%
MSFT210723C002525002021-07-23 2:11PM EDT252.5037.0136.7537.15+9.13+32.75%321940.00%
MSFT210723C002550002021-07-23 3:31PM EDT255.0033.9934.2534.60+3.23+10.50%1174690.00%
MSFT210723C002575002021-07-23 1:50PM EDT257.5031.5031.8032.10+3.80+13.72%993670.00%
MSFT210723C002600002021-07-23 3:36PM EDT260.0029.3129.3029.60+3.25+12.47%1624,0290.00%
MSFT210723C002625002021-07-23 3:46PM EDT262.5027.0026.8027.15+4.13+18.06%897670.00%
MSFT210723C002650002021-07-23 3:32PM EDT265.0024.2524.2524.80+3.53+17.04%2371,42888.09%
MSFT210723C002675002021-07-23 3:33PM EDT267.5021.5521.8022.10+3.10+16.80%953,0790.00%
MSFT210723C002700002021-07-23 3:28PM EDT270.0018.6819.3019.60+2.50+15.45%4501,9190.00%
MSFT210723C002725002021-07-23 3:47PM EDT272.5016.9416.7517.10+3.30+24.19%1361,3460.00%
MSFT210723C002750002021-07-23 3:45PM EDT275.0014.7014.3514.60+3.50+31.25%7652,5040.00%
MSFT210723C002775002021-07-23 3:39PM EDT277.5011.9811.8012.30+3.33+38.50%4224,36448.15%
MSFT210723C002800002021-07-23 3:48PM EDT280.009.459.359.55+3.22+51.69%2,2359,0940.00%
MSFT210723C002825002021-07-23 3:47PM EDT282.507.006.807.00+3.15+81.82%3,3577,1370.00%
MSFT210723C002850002021-07-23 3:49PM EDT285.004.454.354.50+2.73+158.72%12,22110,5820.00%
MSFT210723C002875002021-07-23 3:49PM EDT287.501.951.912.00+1.41+261.11%19,4837,6890.00%
MSFT210723C002900002021-07-23 3:48PM EDT290.000.040.040.05-0.12-75.00%56,41313,4512.74%
MSFT210723C002925002021-07-23 3:43PM EDT292.500.010.000.01-0.05-83.33%3,2894,3218.99%
MSFT210723C002950002021-07-23 3:26PM EDT295.000.010.000.01-0.03-75.00%8421,96015.63%
MSFT210723C002975002021-07-23 3:19PM EDT297.500.030.000.010.00-1061,33521.49%
MSFT210723C003000002021-07-23 3:18PM EDT300.000.010.000.010.00-3702,93127.34%
MSFT210723C003025002021-07-23 11:07AM EDT302.500.010.000.010.00-2382132.81%
MSFT210723C003050002021-07-23 10:20AM EDT305.000.010.000.010.00-36392238.28%
MSFT210723C003100002021-07-23 2:27PM EDT310.000.010.000.010.00-389349.22%
MSFT210723C003150002021-07-23 2:06PM EDT315.000.010.000.010.00-11,69556.25%
MSFT210723C003200002021-07-20 3:39PM EDT320.000.010.000.010.00-211,16265.63%
MSFT210723C003250002021-07-21 11:05AM EDT325.000.010.000.010.00-182875.00%
MSFT210723C003300002021-07-23 12:36PM EDT330.000.010.000.010.00-255182.81%
MSFT210723C003350002021-07-23 9:30AM EDT335.000.020.000.01+0.01+100.00%116090.63%
Putsfor23 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210723P001300002021-07-23 2:20PM EDT130.000.010.000.01-0.02-66.67%1615462.50%
MSFT210723P001400002021-06-14 3:56PM EDT140.000.050.000.020.00-150150437.50%
MSFT210723P001500002021-06-28 9:41AM EDT150.000.030.000.010.00-1155375.00%
MSFT210723P001550002021-07-20 3:47PM EDT155.000.010.000.010.00-13362.50%
MSFT210723P001600002021-06-23 1:17PM EDT160.000.040.000.010.00-13343.75%
MSFT210723P001650002021-07-06 12:01PM EDT165.000.030.000.010.00-86325.00%
MSFT210723P001700002021-07-23 2:55PM EDT170.000.010.000.010.00-115312.50%
MSFT210723P001750002021-07-19 9:49AM EDT175.000.010.000.010.00-14293.75%
MSFT210723P001800002021-07-13 10:45AM EDT180.000.010.000.010.00-3096275.00%
MSFT210723P001850002021-07-09 11:37AM EDT185.000.010.000.010.00-132262.50%
MSFT210723P001900002021-07-13 1:30PM EDT190.000.010.000.010.00-2898250.00%
MSFT210723P001950002021-07-19 12:18PM EDT195.000.020.000.010.00-5128237.50%
MSFT210723P002000002021-07-19 12:23PM EDT200.000.010.000.010.00-3162218.75%
MSFT210723P002050002021-07-20 9:55AM EDT205.000.010.000.010.00-10219206.25%
MSFT210723P002100002021-07-21 11:20AM EDT210.000.010.000.010.00-12641193.75%
MSFT210723P002150002021-07-21 11:20AM EDT215.000.010.000.010.00-5335181.25%
MSFT210723P002200002021-07-20 11:56AM EDT220.000.010.000.010.00-1836168.75%
MSFT210723P002225002021-07-20 3:00PM EDT222.500.020.000.010.00-140375162.50%
MSFT210723P002250002021-07-22 10:24AM EDT225.000.010.000.010.00-31,233156.25%
MSFT210723P002275002021-07-21 11:20AM EDT227.500.010.000.010.00-2625150.00%
MSFT210723P002300002021-07-23 12:11PM EDT230.000.010.000.010.00-1773143.75%
MSFT210723P002325002021-07-21 3:03PM EDT232.500.010.000.010.00-1214137.50%
MSFT210723P002350002021-07-22 9:30AM EDT235.000.010.000.010.00-3669131.25%
MSFT210723P002375002021-07-23 2:17PM EDT237.500.010.000.01-0.01-50.00%10248125.00%
MSFT210723P002400002021-07-23 1:37PM EDT240.000.010.000.010.00-2753118.75%
MSFT210723P002425002021-07-22 10:03AM EDT242.500.010.000.010.00-81,833112.50%
MSFT210723P002450002021-07-22 3:36PM EDT245.000.010.000.010.00-131,691106.25%
MSFT210723P002475002021-07-22 2:31PM EDT247.500.010.000.010.00-151,12098.44%
MSFT210723P002500002021-07-23 3:05PM EDT250.000.010.000.010.00-142,48793.75%
MSFT210723P002525002021-07-23 2:32PM EDT252.500.010.000.010.00-111,13287.50%
MSFT210723P002550002021-07-23 3:03PM EDT255.000.010.000.010.00-792,10881.25%
MSFT210723P002575002021-07-23 1:38PM EDT257.500.010.000.01-0.01-50.00%221,38275.00%
MSFT210723P002600002021-07-23 3:28PM EDT260.000.010.000.01-0.01-50.00%353,09770.31%
MSFT210723P002625002021-07-23 2:52PM EDT262.500.010.000.01-0.01-50.00%2003,59665.63%
MSFT210723P002650002021-07-23 3:41PM EDT265.000.010.000.01-0.01-50.00%1663,56559.38%
MSFT210723P002675002021-07-23 3:40PM EDT267.500.010.000.01-0.02-66.67%3802,79453.13%
MSFT210723P002700002021-07-23 3:32PM EDT270.000.010.000.01-0.02-66.67%4634,80451.56%
MSFT210723P002725002021-07-23 3:09PM EDT272.500.010.000.01-0.02-66.67%5725,32845.31%
MSFT210723P002750002021-07-23 3:39PM EDT275.000.010.000.01-0.03-75.00%6937,53439.06%
MSFT210723P002775002021-07-23 3:40PM EDT277.500.010.000.01-0.04-80.00%3865,69632.81%
MSFT210723P002800002021-07-23 3:36PM EDT280.000.010.000.01-0.07-87.50%2,3477,51726.56%
MSFT210723P002825002021-07-23 3:31PM EDT282.500.020.000.01-0.16-88.89%2,6013,16320.31%
MSFT210723P002850002021-07-23 3:21PM EDT285.000.010.000.01-0.57-98.28%11,4316,52514.06%
MSFT210723P002875002021-07-23 3:46PM EDT287.500.010.000.01-1.89-99.47%10,3727837.23%
MSFT210723P002900002021-07-23 3:40PM EDT290.000.600.560.64-3.80-86.36%7,0951827.52%
MSFT210723P002925002021-07-23 2:46PM EDT292.503.002.993.20-3.45-53.49%16623721.92%
MSFT210723P002950002021-07-23 11:54AM EDT295.005.835.455.70-4.42-43.12%2051332.76%
MSFT210723P002975002021-07-19 10:17AM EDT297.5021.057.908.450.00--050.10%
MSFT210723P003000002021-07-21 12:57PM EDT300.0020.1510.4010.700.00-20451.81%
MSFT210723P003050002021-07-19 9:36AM EDT305.0026.0515.4015.800.00-2164.16%
MSFT210723P003100002021-07-23 1:55PM EDT310.0020.5220.4020.75-4.48-17.92%11177.93%
MSFT210723P003200002021-07-20 9:32AM EDT320.0043.0430.4031.950.00-30137.99%
MSFT210723P003250002021-07-21 9:52AM EDT325.0045.8135.4535.650.00--0117.09%
MSFT210723P003300002021-07-19 3:53PM EDT330.0053.6540.4540.650.00--1129.69%
MSFT210723P003350002021-07-19 3:53PM EDT335.0058.6545.4545.650.00--0141.99%