U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814C001650002020-08-07 3:59PM EDT165.0047.3546.8548.00-2.80-5.58%228116.50%
MSFT200814C001700002020-08-06 2:10PM EDT170.0045.0041.7043.050.00-212107.03%
MSFT200814C001750002020-08-07 12:24PM EDT175.0038.3736.9038.05-2.53-6.19%131695.56%
MSFT200814C001775002020-08-07 12:59PM EDT177.5035.2634.2535.55+0.11+0.31%34889.89%
MSFT200814C001800002020-08-07 3:00PM EDT180.0031.9031.7533.05-4.30-11.88%512084.28%
MSFT200814C001825002020-07-31 3:52PM EDT182.5021.7629.2530.500.00-15377.05%
MSFT200814C001850002020-08-07 2:47PM EDT185.0026.4026.8028.05-4.25-13.87%246173.05%
MSFT200814C001875002020-08-07 12:07PM EDT187.5025.5024.3025.60-0.68-2.60%14868.80%
MSFT200814C001900002020-08-07 3:53PM EDT190.0022.6021.9023.05-2.95-11.55%7035661.82%
MSFT200814C001925002020-08-07 3:50PM EDT192.5020.2519.3520.65-3.29-13.98%77658.59%
MSFT200814C001950002020-08-07 3:20PM EDT195.0017.2517.0517.95-3.85-18.25%425248.15%
MSFT200814C001975002020-08-07 3:37PM EDT197.5015.0014.6515.80-4.05-21.26%3421949.81%
MSFT200814C002000002020-08-07 3:49PM EDT200.0012.8512.4513.40-3.66-22.17%2191,59445.31%
MSFT200814C002050002020-08-07 3:56PM EDT205.008.308.208.70-3.50-29.66%6193,06536.16%
MSFT200814C002075002020-08-07 3:58PM EDT207.506.346.156.80-3.36-34.64%6211,60135.40%
MSFT200814C002100002020-08-07 3:59PM EDT210.004.804.505.00-2.75-36.42%5,5415,22633.56%
MSFT200814C002125002020-08-07 3:59PM EDT212.503.303.253.40-2.50-43.10%12,0074,73731.37%
MSFT200814C002150002020-08-07 3:59PM EDT215.002.282.242.34-2.07-47.59%14,5898,52931.59%
MSFT200814C002175002020-08-07 3:59PM EDT217.501.511.481.52-1.63-51.91%5,9914,99331.53%
MSFT200814C002225002020-08-07 3:59PM EDT222.500.720.670.90-0.87-54.72%3,2243,61036.89%
MSFT200814C002250002020-08-07 3:59PM EDT225.000.500.500.53-0.64-56.14%4,7945,91936.18%
MSFT200814C002275002020-08-07 3:57PM EDT227.500.380.360.41-0.44-53.66%1,7572,46538.43%
MSFT200814C002325002020-08-07 3:59PM EDT232.500.250.250.31-0.25-50.00%1,0981,30044.48%
MSFT200814C002350002020-08-07 3:58PM EDT235.000.210.050.23-0.20-48.78%1,3871,64145.75%
MSFT200814C002400002020-08-07 3:59PM EDT240.000.170.150.21-0.10-37.04%5033,04550.98%
MSFT200814C002450002020-08-07 3:31PM EDT245.000.140.110.17-0.07-33.33%2151,01455.66%
MSFT200814C002500002020-08-07 3:55PM EDT250.000.100.090.12-0.06-37.50%1,6781,79959.57%
MSFT200814C002550002020-08-07 3:58PM EDT255.000.080.010.08-0.05-38.46%50257458.79%
MSFT200814C002600002020-08-07 3:29PM EDT260.000.070.050.10-0.03-30.00%42723368.36%
MSFT200814C002650002020-08-07 3:46PM EDT265.000.040.010.08-0.04-50.00%29898569.53%
MSFT200814C002700002020-08-07 3:00PM EDT270.000.050.010.06-0.02-28.57%25359972.66%
MSFT200814C002750002020-08-07 3:44PM EDT275.000.040.030.04-0.02-33.33%18054577.34%
MSFT200814C002800002020-08-07 2:44PM EDT280.000.050.010.05-0.01-16.67%271,04380.86%
MSFT200814C002900002020-08-07 3:47PM EDT290.000.030.010.05-0.01-25.00%92886489.84%
MSFT200814C002950002020-08-07 3:29PM EDT295.000.020.010.03-0.01-33.33%1141,13890.63%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814P001650002020-08-07 2:23PM EDT165.000.030.000.03+0.02+200.00%4885171.88%
MSFT200814P001700002020-08-07 3:37PM EDT170.000.030.010.04+0.01+50.00%2435967.19%
MSFT200814P001750002020-08-07 3:58PM EDT175.000.050.040.14+0.01+25.00%15156869.53%
MSFT200814P001775002020-08-07 1:14PM EDT177.500.080.010.14+0.02+33.33%58063.48%
MSFT200814P001800002020-08-07 3:44PM EDT180.000.080.040.07+0.03+60.00%1031,13056.64%
MSFT200814P001825002020-08-07 3:59PM EDT182.500.100.060.16+0.04+66.67%18553958.01%
MSFT200814P001850002020-08-07 3:57PM EDT185.000.100.070.12+0.03+42.86%1421,38652.34%
MSFT200814P001875002020-08-07 3:56PM EDT187.500.110.020.19+0.02+22.22%40675253.81%
MSFT200814P001900002020-08-07 3:58PM EDT190.000.150.140.18+0.04+36.36%2552,17648.54%
MSFT200814P001925002020-08-07 3:59PM EDT192.500.190.170.24+0.06+46.15%4431,76646.29%
MSFT200814P001975002020-08-07 3:59PM EDT197.500.320.190.44+0.10+45.45%9011,41741.90%
MSFT200814P002000002020-08-07 3:58PM EDT200.000.450.420.45+0.17+60.71%4,7413,28936.62%
MSFT200814P002025002020-08-07 3:59PM EDT202.500.660.570.68+0.24+57.14%2,3433,09835.08%
MSFT200814P002050002020-08-07 3:58PM EDT205.000.980.891.04+0.39+66.10%3,7195,52733.84%
MSFT200814P002075002020-08-07 3:59PM EDT207.501.481.361.66+0.58+64.44%2,4084,46833.69%
MSFT200814P002100002020-08-07 3:59PM EDT210.002.292.252.34+0.91+65.94%5,5162,86231.84%
MSFT200814P002150002020-08-07 3:59PM EDT215.004.904.655.35+1.90+63.33%3,4552,12136.26%
MSFT200814P002175002020-08-07 3:49PM EDT217.506.356.407.15+1.95+44.32%85734537.92%
MSFT200814P002200002020-08-07 3:58PM EDT220.008.748.309.10+2.80+47.14%14541339.28%
MSFT200814P002225002020-08-07 12:52PM EDT222.5010.7510.3511.50+2.23+26.17%93944.61%
MSFT200814P002250002020-08-07 3:05PM EDT225.0013.4012.6513.70+3.00+28.85%6031146.63%
MSFT200814P002275002020-08-07 12:45PM EDT227.5015.8514.9016.20+3.25+25.79%101852.22%
MSFT200814P002325002020-08-06 2:38PM EDT232.5017.5019.8020.900.00-211157.52%
MSFT200814P002350002020-08-07 11:51AM EDT235.0021.1222.1523.45-1.23-5.50%21063.23%
MSFT200814P002400002020-08-06 11:53AM EDT240.0027.4127.1028.450.00-32554.30%
MSFT200814P002450002020-08-03 10:08AM EDT245.0032.6032.1033.400.00-51360.45%
MSFT200814P002500002020-08-03 9:37AM EDT250.0039.5237.0538.400.00-2266.11%
MSFT200814P002550002020-08-03 9:30AM EDT255.0044.0042.1043.400.00-1174.02%
MSFT200814P002800002020-07-31 9:50AM EDT280.0078.5566.9568.350.00-5596.09%