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
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT201218C000800002020-07-13 10:49AM EDT80.00133.60131.65133.050.00-2382.13%
MSFT201218C000850002020-07-22 3:39PM EDT85.00126.13126.70128.050.00-1177.44%
MSFT201218C000950002020-07-09 8:12PM EDT95.0077.00113.55115.000.00-120.00%
MSFT201218C001050002020-07-09 4:57PM EDT105.0070.540.000.000.00-4110.00%
MSFT201218C001100002020-08-03 1:05PM EDT110.00104.09101.90103.250.00-18360.50%
MSFT201218C001150002020-08-06 12:55PM EDT115.0098.8396.9098.350.00-431258.20%
MSFT201218C001200002020-08-06 1:54PM EDT120.0094.9692.1093.450.00-852255.84%
MSFT201218C001300002020-08-07 3:10PM EDT130.0082.5082.4083.75+12.18+17.32%242651.87%
MSFT201218C001350002020-08-03 3:38PM EDT135.0081.7777.6079.000.00-3130450.49%
MSFT201218C001400002020-08-07 10:54AM EDT140.0075.9872.9574.25+1.48+1.99%862348.87%
MSFT201218C001450002020-08-07 2:46PM EDT145.0067.9468.5569.45-2.06-2.94%2270046.75%
MSFT201218C001500002020-08-06 2:08PM EDT150.0066.5063.7065.000.00-551646.41%
MSFT201218C001600002020-08-07 12:05PM EDT160.0055.8554.7056.00-1.99-3.44%131,87943.99%
MSFT201218C001650002020-08-06 9:38AM EDT165.0050.3550.4051.700.00-13,66243.12%
MSFT201218C001700002020-08-06 12:37PM EDT170.0047.5946.2547.700.00-31,28742.87%
MSFT201218C001750002020-08-07 2:07PM EDT175.0042.1242.2543.70-2.03-4.60%25,26142.16%
MSFT201218C001800002020-08-06 3:48PM EDT180.0038.2738.4039.80-3.40-8.16%13,96941.36%
MSFT201218C001850002020-08-07 1:05PM EDT185.0034.9534.7036.10-3.35-8.75%171,81940.70%
MSFT201218C001900002020-08-07 3:53PM EDT190.0032.0031.2032.55-2.40-6.98%156,11440.02%
MSFT201218C001950002020-08-07 2:04PM EDT195.0027.6527.9029.25-1.10-3.83%142,45439.51%
MSFT201218C002000002020-08-07 3:27PM EDT200.0025.4525.1026.10-2.20-7.96%364,28738.93%
MSFT201218C002100002020-08-07 3:50PM EDT210.0019.9519.6520.40-1.75-8.06%2163,51937.83%
MSFT201218C002200002020-08-07 3:56PM EDT220.0015.3014.7015.75-1.45-8.66%1734,21637.23%
MSFT201218C002400002020-08-07 3:49PM EDT240.008.358.109.00-0.76-8.34%892,22836.58%
MSFT201218C002500002020-08-07 3:49PM EDT250.006.105.756.25-0.55-8.27%1603,58435.36%
MSFT201218C002600002020-08-07 3:16PM EDT260.004.304.105.00-0.60-12.24%273,53736.55%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT201218P000800002020-08-03 3:50PM EDT80.000.060.030.170.00-22,28664.94%
MSFT201218P000850002020-08-05 11:54AM EDT85.000.160.010.330.00-21,66265.14%
MSFT201218P000900002020-08-05 10:59AM EDT90.000.240.110.250.00-20086661.82%
MSFT201218P000950002020-07-23 3:58PM EDT95.000.280.120.430.00-1022161.62%
MSFT201218P001050002020-07-27 3:14PM EDT105.000.360.300.570.00-121458.47%
MSFT201218P001100002020-08-06 12:27PM EDT110.000.500.390.58+0.10+25.00%31,01255.96%
MSFT201218P001150002020-08-06 3:38PM EDT115.000.530.440.810.00-336254.88%
MSFT201218P001200002020-08-06 12:18PM EDT120.000.690.640.840.00-21,94353.10%
MSFT201218P001250002020-08-06 3:32PM EDT125.000.800.811.020.00-199151.83%
MSFT201218P001300002020-08-07 3:45PM EDT130.001.110.881.14+0.12+12.12%23,26850.73%
MSFT201218P001400002020-08-07 3:26PM EDT140.001.711.381.83+0.23+15.54%352,65349.29%
MSFT201218P001500002020-08-07 3:58PM EDT150.002.502.122.80+0.28+12.61%302,56747.84%
MSFT201218P001550002020-08-07 11:29AM EDT155.002.702.613.25-0.23-7.85%203,52446.41%
MSFT201218P001600002020-08-07 3:53PM EDT160.003.653.453.85+0.50+15.87%328,16845.33%
MSFT201218P001650002020-08-07 1:28PM EDT165.004.443.854.60+0.26+6.22%203,25544.49%
MSFT201218P001700002020-08-07 12:05PM EDT170.005.404.705.50+0.44+8.87%154,22643.78%
MSFT201218P001750002020-08-06 3:00PM EDT175.006.205.656.50+0.64+11.51%93,28442.99%
MSFT201218P001800002020-08-07 3:53PM EDT180.007.406.907.60+0.92+14.20%373,70242.13%
MSFT201218P001850002020-08-07 2:41PM EDT185.008.858.109.05+0.70+8.59%753,17341.78%
MSFT201218P001900002020-08-07 2:30PM EDT190.0010.479.5510.55+1.27+13.80%443,66141.15%
MSFT201218P001950002020-08-07 3:20PM EDT195.0012.0011.2512.25+1.25+11.63%52,80240.58%
MSFT201218P002000002020-08-07 2:29PM EDT200.0014.2013.3014.15+1.69+13.51%1342,34440.06%
MSFT201218P002100002020-08-07 2:56PM EDT210.0018.4017.6518.55+1.78+10.71%1163,47439.10%
MSFT201218P002300002020-08-05 2:41PM EDT230.0029.1029.0530.200.00-29738.26%
MSFT201218P002400002020-08-06 10:29AM EDT240.0035.5636.0537.250.00-321238.17%
MSFT201218P002500002020-08-06 3:20PM EDT250.0041.2043.7045.000.00-53538.32%
MSFT201218P002600002020-07-08 9:34AM EDT260.0053.4550.1551.250.00-4832.97%
MSFT201218P002700002020-08-04 11:25AM EDT270.0063.0060.9562.250.00-11539.78%