U.S. Markets close in 4 hrs 18 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.63-0.07 (-0.03%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220916C000800002020-08-11 12:33PM EDT80.00125.90127.20130.750.00-427143.16%
MSFT220916C000850002020-08-04 12:13PM EDT85.00126.20122.60126.050.00-1041.96%
MSFT220916C000950002020-08-12 12:59PM EDT95.00115.64112.75116.750.00-547739.78%
MSFT220916C001000002020-08-10 1:21PM EDT100.00112.35109.10112.600.00-776240.05%
MSFT220916C001050002020-08-10 11:34AM EDT105.00103.60104.00108.350.00-13539.75%
MSFT220916C001100002020-08-10 11:47AM EDT110.00101.09100.15103.800.00-211238.58%
MSFT220916C001200002020-08-10 9:33AM EDT120.0092.3292.4595.800.00-136938.29%
MSFT220916C001250002020-08-10 10:43AM EDT125.0091.8087.3091.400.00-221237.20%
MSFT220916C001300002020-08-10 1:55PM EDT130.0086.3083.8587.900.00-135937.52%
MSFT220916C001350002020-08-10 2:03PM EDT135.0083.0080.3584.150.00-269537.25%
MSFT220916C001400002020-08-13 3:38PM EDT140.0079.4076.6080.050.00-1387136.37%
MSFT220916C001450002020-08-10 12:03PM EDT145.0073.2572.6577.050.00-650336.88%
MSFT220916C001500002020-08-13 2:34PM EDT150.0072.0070.0573.35-0.40-0.55%10036.32%
MSFT220916C001550002020-08-13 2:23PM EDT155.0067.7566.1570.15-0.84-1.22%31,13336.26%
MSFT220916C001600002020-08-11 2:17PM EDT160.0064.1663.1566.100.00-111,25335.13%
MSFT220916C001700002020-08-14 10:07AM EDT170.0059.5057.6060.85-2.50-4.03%183535.72%
MSFT220916C001750002020-08-12 12:45PM EDT175.0056.7554.3057.400.00-11,32835.00%
MSFT220916C001800002020-08-13 3:55PM EDT180.0053.6352.2554.300.00-31,21534.54%
MSFT220916C001850002020-08-14 10:51AM EDT185.0050.8249.4552.45-0.18-0.35%72,91635.19%
MSFT220916C001900002020-08-13 2:23PM EDT190.0048.2346.7049.300.00-5034.51%
MSFT220916C001950002020-08-13 12:43PM EDT195.0046.0544.7546.85-1.95-4.06%146534.40%
MSFT220916C002000002020-08-13 12:24PM EDT200.0043.5042.2544.050.00-523,74433.89%
MSFT220916C002100002020-08-13 3:57PM EDT210.0038.8038.0039.60-0.50-1.27%21,55333.66%
MSFT220916C002200002020-08-14 10:05AM EDT220.0034.8033.5535.40-1.45-4.00%71,73133.32%
MSFT220916C002300002020-08-13 3:55PM EDT230.0031.3330.0032.250.00-2033.58%
MSFT220916C002400002020-08-14 11:10AM EDT240.0027.5026.8028.45-0.49-1.75%11,88133.02%
MSFT220916C002500002020-08-13 2:57PM EDT250.0025.5123.2525.05+0.71+2.86%11,71932.54%
MSFT220916C002600002020-08-12 11:59AM EDT260.0022.3520.6023.150.00-2033.09%
MSFT220916C002700002020-08-13 10:29AM EDT270.0019.0018.5020.20-1.30-6.40%1032.52%
MSFT220916C002800002020-08-13 1:47PM EDT280.0018.1116.8018.050.00-101,36732.44%
MSFT220916C002900002020-08-14 11:03AM EDT290.0015.4614.8516.60-0.57-3.56%193,59232.81%
MSFT220916C003100002020-08-13 2:21PM EDT310.0012.5111.6012.85+1.01+8.78%117432.22%
MSFT220916C003200002020-08-13 3:14PM EDT320.0011.4510.1011.700.00-452,96132.40%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220916P000850002020-08-11 2:52PM EDT85.002.801.973.100.00-142544.63%
MSFT220916P000900002020-08-11 3:10PM EDT90.003.012.944.200.00-180145.65%
MSFT220916P001000002020-08-10 2:01PM EDT100.004.463.856.100.00-1264545.54%
MSFT220916P001050002020-07-28 1:02PM EDT105.005.003.206.150.00-22043.18%
MSFT220916P001200002020-08-13 3:41PM EDT120.007.646.709.100.00-1531541.82%
MSFT220916P001250002020-08-12 12:48PM EDT125.008.738.209.650.00-1040.42%
MSFT220916P001300002020-08-07 12:59PM EDT130.009.409.2010.550.00-261739.57%
MSFT220916P001350002020-08-14 11:21AM EDT135.0011.2010.0511.20+1.95+21.08%119038.30%
MSFT220916P001400002020-08-11 11:41AM EDT140.0013.4511.2513.450.00-1142239.20%
MSFT220916P001500002020-08-11 11:59AM EDT150.0015.5513.9516.450.00-665638.47%
MSFT220916P001550002020-08-10 10:05AM EDT155.0017.6516.5517.800.00-11,03237.79%
MSFT220916P001650002020-08-11 11:57AM EDT165.0021.7019.8021.600.00-234837.41%
MSFT220916P001700002020-08-13 2:21PM EDT170.0022.3521.9022.500.00-171336.05%
MSFT220916P001750002020-08-12 1:39PM EDT175.0023.9524.0525.600.00-312536.85%
MSFT220916P001800002020-08-13 1:08PM EDT180.0025.8524.7527.800.00-51,00836.63%
MSFT220916P001900002020-08-13 1:20PM EDT190.0030.6030.6531.850.00-123135.63%
MSFT220916P001950002020-08-07 12:47PM EDT195.0034.7932.9534.550.00-112835.63%
MSFT220916P002000002020-08-12 11:02AM EDT200.0036.6836.0536.750.00-263235.10%
MSFT220916P002100002020-08-13 10:42AM EDT210.0042.2640.6542.55+1.97+4.89%150935.04%
MSFT220916P002200002020-08-10 10:26AM EDT220.0049.7546.5048.800.00-1222535.07%
MSFT220916P002300002020-08-05 11:39AM EDT230.0051.6053.0056.350.00-21935.89%
MSFT220916P002400002020-08-03 2:43PM EDT240.0054.5059.7561.200.00-71234.21%
MSFT220916P002500002020-08-04 3:50PM EDT250.0065.5065.7569.200.00-34834.91%
MSFT220916P002600002020-08-05 9:30AM EDT260.0071.5073.7077.000.00-2335.24%
MSFT220916P002700002020-08-03 11:04AM EDT270.0077.1580.7584.100.00-93034.76%
MSFT220916P002800002020-08-10 11:00AM EDT280.0091.9088.1091.650.00-22534.47%
MSFT220916P003000002020-07-27 12:59PM EDT300.00109.40104.50107.250.00-1633.76%
MSFT220916P003100002020-07-20 12:03AM EDT310.00117.80112.50116.000.00--134.04%
MSFT220916P003200002020-08-05 11:39AM EDT320.00125.68121.55125.300.00-1234.74%