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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617C000800002020-08-04 9:30AM EDT80.00134.51130.70135.500.00-22450.43%
MSFT220617C000850002020-07-09 8:13PM EDT85.00104.29122.50127.000.00-330.00%
MSFT220617C000900002020-07-09 8:13PM EDT90.0078.12117.75122.350.00-250.00%
MSFT220617C000950002020-07-08 11:32AM EDT95.00116.00118.90122.400.00-21448.53%
MSFT220617C001000002020-08-04 2:53PM EDT100.00112.65112.20116.300.00-212342.74%
MSFT220617C001050002020-07-22 3:47PM EDT105.00108.65107.70111.900.00-11442.08%
MSFT220617C001100002020-07-14 2:51PM EDT110.0099.75103.15107.950.00-19242.40%
MSFT220617C001150002020-08-06 11:50AM EDT115.00100.9099.10103.500.00-18941.32%
MSFT220617C001200002020-06-24 12:11PM EDT120.0081.8984.5088.250.00-3290.00%
MSFT220617C001250002020-07-20 10:41AM EDT125.0087.1991.2594.750.00-22839.33%
MSFT220617C001300002020-08-04 1:02PM EDT130.0088.0286.9090.850.00-219439.09%
MSFT220617C001350002020-08-03 3:58PM EDT135.0087.6083.1086.800.00-212238.46%
MSFT220617C001400002020-07-31 11:20AM EDT140.0070.8579.1083.150.00-113138.35%
MSFT220617C001450002020-07-27 1:23PM EDT145.0067.8075.5579.350.00-215937.87%
MSFT220617C001500002020-08-03 12:45PM EDT150.0075.5572.2076.10+2.55+3.49%243638.02%
MSFT220617C001550002020-08-03 9:33AM EDT155.0071.9768.5572.75+1.97+2.81%230037.89%
MSFT220617C001600002020-07-28 1:24PM EDT160.0059.2565.7069.100.00-424637.26%
MSFT220617C001650002020-08-03 11:17AM EDT165.0062.2561.9066.050.00-226837.25%
MSFT220617C001700002020-08-05 2:13PM EDT170.0060.6059.0062.750.00-623636.84%
MSFT220617C001750002020-08-05 9:39AM EDT175.0056.6056.0059.600.00-141,43636.50%
MSFT220617C001800002020-08-07 3:51PM EDT180.0054.9052.9557.05+0.50+0.92%1332036.67%
MSFT220617C001850002020-08-03 2:23PM EDT185.0052.0049.5554.400.00-711336.63%
MSFT220617C001900002020-08-07 11:55AM EDT190.0049.3448.0050.35+0.78+1.61%217835.14%
MSFT220617C001950002020-08-07 12:03PM EDT195.0046.7045.0547.75+1.89+4.22%111034.98%
MSFT220617C002000002020-08-07 2:32PM EDT200.0043.4542.4045.50-1.70-3.77%786335.05%
MSFT220617C002100002020-08-07 3:43PM EDT210.0038.7037.8040.65-1.30-3.25%1788834.61%
MSFT220617C002200002020-08-07 3:43PM EDT220.0034.3533.7536.20-1.75-4.85%91,79534.19%
MSFT220617C002300002020-08-07 12:25PM EDT230.0030.9530.3032.30-1.15-3.58%278433.94%
MSFT220617C002400002020-08-07 3:59PM EDT240.0028.1526.7528.70+0.65+2.36%31,12233.65%
MSFT220617C002500002020-08-07 2:25PM EDT250.0023.1023.1525.00-0.10-0.43%31,44432.99%
MSFT220617C002600002020-08-05 12:10PM EDT260.0021.8020.3522.85+1.10+5.31%117433.43%
MSFT220617C002700002020-08-07 3:40PM EDT270.0018.7518.5020.25+0.36+1.96%51,56133.24%
MSFT220617C002800002020-08-07 2:15PM EDT280.0016.7015.7517.50-0.41-2.40%51,13432.66%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220617P000800002020-08-07 10:18AM EDT80.001.461.142.25-0.18-10.98%753047.12%
MSFT220617P000850002020-08-05 2:24PM EDT85.001.950.652.620.00-227746.08%
MSFT220617P000900002020-07-09 12:20PM EDT90.002.870.924.550.00-139650.22%
MSFT220617P000950002020-07-07 1:17PM EDT95.002.460.505.000.00-22348.81%
MSFT220617P001000002020-08-05 2:24PM EDT100.003.763.355.900.00-275348.54%
MSFT220617P001050002020-07-23 1:37PM EDT105.004.203.956.700.00-136847.85%
MSFT220617P001100002020-07-22 9:38AM EDT110.003.913.056.80-1.74-30.80%241945.51%
MSFT220617P001150002020-06-18 3:53PM EDT115.006.574.058.500.00-340546.54%
MSFT220617P001200002020-08-05 1:08PM EDT120.006.164.959.400.00-232345.73%
MSFT220617P001250002020-08-03 3:22PM EDT125.006.335.709.650.00-517243.71%
MSFT220617P001300002020-07-22 3:15PM EDT130.007.506.6510.950.00-253443.49%
MSFT220617P001350002020-07-31 10:30AM EDT135.0010.027.6511.650.00-36442.20%
MSFT220617P001400002020-08-04 2:51PM EDT140.0010.209.2012.600.00-534541.26%
MSFT220617P001450002020-08-03 3:46PM EDT145.0010.2510.6013.500.00-5546140.20%
MSFT220617P001500002020-08-05 3:25PM EDT150.0012.8512.2515.000.00-199339.89%
MSFT220617P001550002020-08-05 2:48PM EDT155.0014.4313.9516.600.00-328039.59%
MSFT220617P001600002020-08-06 10:44AM EDT160.0016.8015.0518.30+1.30+8.39%271739.31%
MSFT220617P001650002020-07-14 10:18AM EDT165.0019.2516.9519.900.00-131938.81%
MSFT220617P001700002020-08-05 2:48PM EDT170.0018.7019.5521.50-0.68-3.51%445838.23%
MSFT220617P001750002020-07-16 3:43PM EDT175.0023.0421.1023.450.00-212837.94%
MSFT220617P001800002020-07-28 9:58AM EDT180.0024.7522.2025.550.00-276937.71%
MSFT220617P001850002020-08-03 1:21PM EDT185.0023.1524.4527.650.00-328837.39%
MSFT220617P001900002020-08-06 3:57PM EDT190.0025.3026.6029.500.00-19436.75%
MSFT220617P001950002020-08-04 9:38AM EDT195.0028.5528.8532.050.00-144636.69%
MSFT220617P002000002020-08-07 12:49PM EDT200.0032.3532.0534.55+0.97+3.09%198636.50%
MSFT220617P002100002020-08-07 2:23PM EDT210.0039.0036.9039.90+2.23+6.06%11,45136.19%
MSFT220617P002200002020-08-06 2:52PM EDT220.0043.0542.6545.40+1.07+2.55%331735.70%
MSFT220617P002300002020-08-03 9:56AM EDT230.0047.2548.5551.400.00-152435.35%
MSFT220617P002400002020-07-21 1:58PM EDT240.0055.5054.3057.800.00-27535.06%
MSFT220617P002500002020-07-31 3:03PM EDT250.0066.4761.0065.450.00-28835.59%
MSFT220617P002600002020-07-24 11:13AM EDT260.0074.4568.1573.000.00-25035.79%
MSFT220617P002700002020-07-08 11:24AM EDT270.0076.5074.1576.100.00-26631.76%
MSFT220617P002800002020-08-03 11:05AM EDT280.0082.2583.4086.950.00-24134.50%