U.S. markets close in 4 hours 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.38-0.32 (-0.15%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200821C001450002020-08-13 10:43AM EDT145.0065.4563.8064.050.00-159138.33%
MSFT200821C001500002020-08-11 12:37PM EDT150.0058.5558.8559.050.00-10128.42%
MSFT200821C001550002020-08-07 2:19PM EDT155.0056.3253.9054.000.00-10117.58%
MSFT200821C001600002020-08-13 3:15PM EDT160.0048.7448.3549.400.00-10104.05%
MSFT200821C001650002020-08-12 2:04PM EDT165.0045.1243.4044.200.00-222290.92%
MSFT200821C001700002020-08-14 11:32AM EDT170.0038.7538.5539.15+0.01+0.03%1126183.01%
MSFT200821C001750002020-08-13 3:40PM EDT175.0033.8833.4534.300.00-1326874.02%
MSFT200821C001775002020-08-04 12:44PM EDT177.5034.3330.8532.050.00-1071.34%
MSFT200821C001800002020-08-13 1:35PM EDT180.0028.5228.6529.15-0.49-1.69%768664.99%
MSFT200821C001825002020-08-12 1:45PM EDT182.5027.0425.9026.850.00-3059.42%
MSFT200821C001850002020-08-14 11:30AM EDT185.0023.7523.8524.15-0.25-1.04%2752057.62%
MSFT200821C001875002020-08-13 1:06PM EDT187.5023.0021.1021.700.00-2050.34%
MSFT200821C001900002020-08-14 11:35AM EDT190.0019.1218.9019.15+0.07+0.37%621,71850.39%
MSFT200821C001925002020-08-14 11:31AM EDT192.5016.3516.5516.70-0.40-2.39%4718645.95%
MSFT200821C001950002020-08-14 11:33AM EDT195.0014.1714.1514.35+0.07+0.50%1003,02042.77%
MSFT200821C001975002020-08-14 9:46AM EDT197.5010.8011.8012.00-0.95-8.09%2345239.06%
MSFT200821C002000002020-08-14 11:37AM EDT200.009.609.459.800.00-26312,09336.48%
MSFT200821C002025002020-08-14 11:34AM EDT202.507.507.407.50+0.10+1.35%61031.90%
MSFT200821C002050002020-08-14 11:33AM EDT205.005.585.455.55-0.02-0.36%6589,28629.58%
MSFT200821C002075002020-08-14 11:37AM EDT207.503.903.803.85-0.18-4.41%1,4073,41227.61%
MSFT200821C002100002020-08-14 11:37AM EDT210.002.592.572.62-0.18-6.50%5,567027.26%
MSFT200821C002125002020-08-14 11:36AM EDT212.501.651.661.69-0.22-11.76%2,2747,69227.00%
MSFT200821C002150002020-08-14 11:37AM EDT215.001.051.041.05-0.18-14.63%2,36914,04727.00%
MSFT200821C002175002020-08-14 11:36AM EDT217.500.650.650.66-0.14-17.72%931027.59%
MSFT200821C002200002020-08-14 11:37AM EDT220.000.430.410.41-0.10-18.87%1,368028.25%
MSFT200821C002225002020-08-14 11:35AM EDT222.500.280.280.30-0.12-30.00%3856,10730.08%
MSFT200821C002250002020-08-14 11:34AM EDT225.000.200.200.21-0.08-28.57%59512,59131.49%
MSFT200821C002275002020-08-14 11:33AM EDT227.500.160.150.17-0.08-33.33%262033.64%
MSFT200821C002300002020-08-14 11:25AM EDT230.000.130.120.13-0.05-27.78%24120,93935.25%
MSFT200821C002325002020-08-14 11:33AM EDT232.500.100.100.11-0.05-33.33%72037.40%
MSFT200821C002350002020-08-14 11:33AM EDT235.000.100.080.09-0.02-16.67%2725,29639.26%
MSFT200821C002375002020-08-14 9:30AM EDT237.500.080.070.09-0.02-20.00%10827242.09%
MSFT200821C002400002020-08-14 11:30AM EDT240.000.060.060.07-0.04-40.00%47211,53743.36%
MSFT200821C002450002020-08-14 10:50AM EDT245.000.050.040.06-0.03-37.50%291,70047.66%
MSFT200821C002500002020-08-14 11:33AM EDT250.000.040.040.04-0.02-33.33%622050.39%
MSFT200821C002550002020-08-14 11:28AM EDT255.000.030.030.040.00-40054.30%
MSFT200821C002600002020-08-13 2:49PM EDT260.000.020.010.02-0.01-33.33%136,80853.91%
MSFT200821C002650002020-08-13 11:45AM EDT265.000.030.000.030.00-735257.81%
MSFT200821C002700002020-08-14 11:34AM EDT270.000.010.010.00-0.01-50.00%41,95956.25%
MSFT200821C002750002020-08-14 10:07AM EDT275.000.010.000.010.00-661059.38%
MSFT200821C002800002020-08-14 9:40AM EDT280.000.020.000.01+0.01+100.00%151,32862.50%
MSFT200821C002850002020-08-14 11:33AM EDT285.000.010.000.02-0.01-50.00%128170.31%
MSFT200821C002900002020-08-14 11:33AM EDT290.000.010.000.010.00-1953,64070.31%
MSFT200821C002950002020-08-13 3:01PM EDT295.000.010.000.010.00-5073.44%
MSFT200821C003000002020-08-13 3:17PM EDT300.000.010.000.010.00-11,59176.56%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200821P001450002020-08-13 1:40PM EDT145.000.010.000.020.00-3082.81%
MSFT200821P001500002020-08-13 2:10PM EDT150.000.030.020.030.00-61,67582.81%
MSFT200821P001550002020-08-14 11:30AM EDT155.000.030.030.040.00-11078.13%
MSFT200821P001600002020-08-14 9:53AM EDT160.000.030.000.05-0.01-25.00%25067.97%
MSFT200821P001650002020-08-14 10:33AM EDT165.000.050.040.06-0.01-16.67%662,65365.82%
MSFT200821P001700002020-08-14 10:42AM EDT170.000.100.070.08+0.02+25.00%152,73561.52%
MSFT200821P001750002020-08-14 10:35AM EDT175.000.100.080.11-0.01-9.09%54,23455.47%
MSFT200821P001775002020-08-14 10:51AM EDT177.500.110.120.16-0.01-8.33%834554.79%
MSFT200821P001800002020-08-14 11:34AM EDT180.000.140.120.14-0.02-12.50%1645,78350.00%
MSFT200821P001825002020-08-14 11:32AM EDT182.500.160.150.17-0.04-20.00%61,20048.15%
MSFT200821P001850002020-08-14 11:34AM EDT185.000.180.170.19-0.05-21.74%1288,22144.82%
MSFT200821P001875002020-08-14 11:32AM EDT187.500.240.230.24-0.04-14.29%382,23742.48%
MSFT200821P001900002020-08-14 11:32AM EDT190.000.300.280.30-0.06-16.67%37312,76239.94%
MSFT200821P001925002020-08-14 11:35AM EDT192.500.370.370.38-0.09-19.57%3683,50237.40%
MSFT200821P001950002020-08-14 11:35AM EDT195.000.490.500.51-0.13-20.97%5159,98435.28%
MSFT200821P001975002020-08-14 11:35AM EDT197.500.680.670.70-0.18-20.93%2006,58833.25%
MSFT200821P002000002020-08-14 11:36AM EDT200.000.960.940.95-0.22-18.64%1,32715,63230.98%
MSFT200821P002025002020-08-14 11:36AM EDT202.501.391.371.40-0.28-16.77%7775,58929.69%
MSFT200821P002050002020-08-14 11:34AM EDT205.002.001.982.02-0.38-15.97%1,66412,43128.27%
MSFT200821P002075002020-08-14 11:36AM EDT207.502.922.882.93-0.43-12.84%2,0024,63927.30%
MSFT200821P002100002020-08-14 11:36AM EDT210.004.254.154.25-0.35-7.61%1,829027.34%
MSFT200821P002125002020-08-14 11:34AM EDT212.505.735.605.85-0.47-7.58%1261,62127.37%
MSFT200821P002150002020-08-14 11:34AM EDT215.007.527.507.70-0.73-8.85%83027.34%
MSFT200821P002175002020-08-14 10:56AM EDT217.5010.679.509.85+0.52+5.12%12028.54%
MSFT200821P002200002020-08-14 11:28AM EDT220.0012.4311.9512.20+0.18+1.47%1331,45731.15%
MSFT200821P002225002020-08-13 9:36AM EDT222.5014.1914.1514.65-0.81-5.40%2034.72%
MSFT200821P002250002020-08-13 3:26PM EDT225.0017.2716.3517.20+0.27+1.59%20039.84%
MSFT200821P002275002020-08-10 10:54AM EDT227.5021.3518.7519.600.00-102941.94%
MSFT200821P002300002020-08-13 3:42PM EDT230.0022.0021.4522.15+0.15+0.69%2046.88%
MSFT200821P002350002020-08-11 3:08PM EDT235.0028.7526.5027.200.00-1055.52%
MSFT200821P002400002020-08-12 2:23PM EDT240.0030.5731.3532.050.00-460358.89%
MSFT200821P002500002020-08-13 9:43AM EDT250.0039.8041.1542.150.00-125074.85%
MSFT200821P002550002020-08-04 3:24PM EDT255.0044.2546.2547.100.00-1157.23%
MSFT200821P002600002020-08-04 3:19PM EDT260.0049.7051.0052.150.00-2087.21%
MSFT200821P002700002020-08-03 10:27AM EDT270.0057.5061.0562.100.00-162296.97%
MSFT200821P002800002020-07-31 3:35PM EDT280.0076.5971.0572.050.00-10105.71%
MSFT200821P002850002020-08-06 3:25PM EDT285.0070.0075.9077.150.00--1114.84%
MSFT200821P002900002020-07-31 3:56PM EDT290.0086.0081.5581.750.00-9782.42%