U.S. Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
209.19+5.81 (+2.86%)
At close: 4:00PM EDT

208.90 -0.29 (-0.14%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210917C001000002020-08-10 12:58PM EDT100.00108.78107.70112.500.00-102852.80%
MSFT210917C001050002020-07-22 1:02PM EDT105.00104.55103.00107.50+4.50+4.50%1249.83%
MSFT210917C001100002020-07-29 12:34PM EDT110.0094.8398.30103.000.00-2548.85%
MSFT210917C001150002020-07-09 4:58PM EDT115.0047.390.000.000.00-210.00%
MSFT210917C001200002020-08-07 1:16PM EDT120.0088.5089.3094.000.00-14246.51%
MSFT210917C001250002020-07-02 3:09PM EDT125.0084.8780.0085.000.00-2528.30%
MSFT210917C001300002020-08-07 2:15PM EDT130.0085.6080.5085.400.00-138944.84%
MSFT210917C001350002020-08-10 12:31PM EDT135.0075.6977.7579.400.00-12439.71%
MSFT210917C001400002020-07-31 3:48PM EDT140.0068.4073.7076.850.00-76942.78%
MSFT210917C001450002020-07-13 12:04PM EDT145.0075.8569.4572.800.00-44042.05%
MSFT210917C001500002020-07-24 12:23PM EDT150.0059.0265.4067.200.00-126338.24%
MSFT210917C001550002020-08-04 2:33PM EDT155.0063.9861.8563.200.00-24137.53%
MSFT210917C001600002020-08-11 10:41AM EDT160.0056.4558.0059.40+0.45+0.80%131637.03%
MSFT210917C001650002020-08-07 12:26PM EDT165.0059.1952.7055.900.00-117236.84%
MSFT210917C001750002020-08-06 11:59AM EDT175.0051.5747.5548.950.00-345235.98%
MSFT210917C001850002020-08-12 12:27PM EDT185.0042.4441.3042.65+1.74+4.28%726235.37%
MSFT210917C001900002020-08-12 12:31PM EDT190.0038.7338.3039.60-0.67-1.70%2323334.96%
MSFT210917C001950002020-08-07 9:43AM EDT195.0040.4035.5536.700.00-114534.57%
MSFT210917C002100002020-08-12 2:38PM EDT210.0029.0028.0529.00+2.75+10.48%2784133.71%
MSFT210917C002200002020-08-12 1:33PM EDT220.0024.0023.6024.80+0.90+3.90%82,27333.48%
MSFT210917C002300002020-08-12 3:31PM EDT230.0020.3819.9520.95+1.68+8.98%201,18433.09%
MSFT210917C002400002020-08-12 11:46AM EDT240.0017.1014.9017.60-0.30-1.72%874532.75%
MSFT210917C002500002020-08-12 3:53PM EDT250.0014.1513.9014.55+1.40+10.98%1447232.25%
MSFT210917C002600002020-08-12 2:38PM EDT260.0011.9011.6012.50+0.90+8.18%2068532.51%
MSFT210917C002700002020-08-11 1:26PM EDT270.0010.109.5510.300.00-37132.16%
MSFT210917C002800002020-08-12 12:47PM EDT280.008.257.908.60-0.16-1.90%12832.07%
MSFT210917C002900002020-08-12 1:59PM EDT290.007.056.457.20+0.15+2.17%1932.04%
MSFT210917C003000002020-08-12 3:28PM EDT300.005.705.506.05+0.20+3.64%147132.07%
MSFT210917C003100002020-08-10 12:13PM EDT310.005.504.605.100.00-810132.15%
MSFT210917C003200002020-08-12 11:55AM EDT320.004.453.904.35+0.50+12.66%14832.32%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210917P001000002020-08-11 11:48AM EDT100.002.001.611.920.00-117146.31%
MSFT210917P001050002020-08-03 11:57AM EDT105.001.611.962.280.00-413245.42%
MSFT210917P001100002020-07-28 1:59PM EDT110.002.302.352.700.00-126244.63%
MSFT210917P001150002020-07-02 3:50PM EDT115.002.802.433.800.00-29346.08%
MSFT210917P001200002020-08-11 1:20PM EDT120.003.953.303.750.00-13843.24%
MSFT210917P001250002020-08-12 3:08PM EDT125.004.103.856.60-0.54-11.64%314848.65%
MSFT210917P001300002020-08-07 1:28PM EDT130.005.154.505.100.00-819642.02%
MSFT210917P001350002020-08-10 10:56AM EDT135.006.305.255.850.00-2020741.33%
MSFT210917P001400002020-08-07 2:08PM EDT140.006.883.906.700.00-12840.72%
MSFT210917P001450002020-08-07 11:43AM EDT145.007.027.007.650.00-218640.14%
MSFT210917P001500002020-07-31 9:58AM EDT150.008.588.058.650.00-11,02739.50%
MSFT210917P001550002020-08-11 10:01AM EDT155.0010.909.359.850.00-1154339.07%
MSFT210917P001600002020-08-12 10:37AM EDT160.0010.9010.6011.10-1.30-10.66%23141738.55%
MSFT210917P001650002020-08-05 11:49AM EDT165.0013.6412.0012.400.00-212137.96%
MSFT210917P001700002020-08-11 10:59AM EDT170.0015.5013.4513.900.00-346137.52%
MSFT210917P001750002020-08-07 3:03PM EDT175.0015.6915.0515.60-0.16-1.01%730137.20%
MSFT210917P001800002020-08-12 11:55AM EDT180.0017.3016.8017.40-1.50-7.98%169836.86%
MSFT210917P001850002020-08-03 3:57PM EDT185.0021.2518.5019.200.00-142836.37%
MSFT210917P001950002020-08-10 2:12PM EDT195.0025.4022.6023.550.00-5340035.87%
MSFT210917P002000002020-08-10 2:12PM EDT200.0025.9324.8526.00-1.77-6.39%775935.73%
MSFT210917P002100002020-08-07 1:07PM EDT210.0030.5729.8531.05+0.05+0.16%72,42235.18%
MSFT210917P002200002020-08-06 2:07PM EDT220.0033.9035.4036.700.00-335934.76%
MSFT210917P002300002020-08-12 12:45PM EDT230.0042.3541.6542.90-1.40-3.20%201,11934.43%
MSFT210917P002400002020-07-14 10:11AM EDT240.0052.4048.1549.550.00-23234.11%
MSFT210917P002500002020-08-07 12:59PM EDT250.0055.0055.2556.700.00-11333.91%
MSFT210917P002600002020-08-04 11:23AM EDT260.0062.0062.8064.300.00-2833.80%