Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
329.68-8.23 (-2.44%)
At close: 1:00PM EST
330.00 +0.32 (+0.10%)
After hours: 04:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT211126C001500002021-11-26 12:54PM EST150.00179.50178.20182.00-7.80-4.16%316692.58%
MSFT211126C001550002021-11-26 12:05PM EST155.00175.90173.10177.30-1.85-1.04%20686.72%
MSFT211126C001650002021-11-08 10:04AM EST165.00170.35163.10167.300.00--0634.77%
MSFT211126C001750002021-11-10 11:32AM EST175.00157.60153.10157.300.00--0585.94%
MSFT211126C001800002021-11-08 9:39AM EST180.00155.75148.15152.300.00--0566.60%
MSFT211126C001900002021-11-10 11:31AM EST190.00142.75138.25142.300.00--0528.52%
MSFT211126C002000002021-11-22 2:02PM EST200.00143.15128.10132.300.00-44474.41%
MSFT211126C002050002021-10-28 2:17PM EST205.00117.75123.15127.300.00--0457.03%
MSFT211126C002150002021-10-11 9:45AM EST215.0082.34121.40122.550.00--1751.86%
MSFT211126C002300002021-11-18 10:10AM EST230.00109.5598.15102.300.00--4358.79%
MSFT211126C002400002021-11-26 9:37AM EST240.0096.9088.1592.30+4.80+5.21%22321.88%
MSFT211126C002500002021-11-26 10:18AM EST250.0085.2078.2082.30-2.56-2.92%31288.48%
MSFT211126C002550002021-11-16 12:19PM EST255.0084.6573.2077.300.00--0270.90%
MSFT211126C002600002021-11-24 3:38PM EST260.0077.4668.2571.850.00-17235.35%
MSFT211126C002650002021-11-26 12:12PM EST265.0065.6063.1567.30-9.39-12.52%22234.57%
MSFT211126C002700002021-11-23 9:38AM EST270.0058.2558.2562.25-7.43-11.31%12219.53%
MSFT211126C002750002021-11-26 10:18AM EST275.0060.2053.2057.20+0.90+1.52%32199.12%
MSFT211126C002800002021-11-24 10:22AM EST280.0055.1548.2552.300.00-19187.50%
MSFT211126C002850002021-11-18 10:10AM EST285.0049.3043.2547.300.00-315170.90%
MSFT211126C002900002021-11-26 10:26AM EST290.0045.1238.2542.30-7.98-15.03%112154.20%
MSFT211126C002950002021-11-24 10:20AM EST295.0039.1033.2037.300.00-110136.33%
MSFT211126C003000002021-11-26 11:00AM EST300.0033.0528.9531.40-4.87-12.84%2272116.02%
MSFT211126C003050002021-11-26 12:07PM EST305.0025.7023.3026.95-6.75-20.80%103097.36%
MSFT211126C003100002021-11-26 12:32PM EST310.0022.2518.9021.20-4.20-15.88%424977.73%
MSFT211126C003125002021-11-26 12:39PM EST312.5019.5916.7518.50-3.11-13.70%172572.85%
MSFT211126C003150002021-11-26 12:55PM EST315.0014.9013.5516.10-5.72-27.74%478150.39%
MSFT211126C003175002021-11-26 12:26PM EST317.5014.7011.0513.65-3.65-19.89%287182.35%
MSFT211126C003200002021-11-26 12:55PM EST320.009.669.0511.40-7.53-43.80%6627750.15%
MSFT211126C003225002021-11-26 12:54PM EST322.507.106.459.05-6.77-48.81%2627167.48%
MSFT211126C003250002021-11-26 12:59PM EST325.005.703.305.55-6.83-54.51%5931,30237.40%
MSFT211126C003275002021-11-26 12:57PM EST327.502.231.093.35-7.87-77.92%9965630.32%
MSFT211126C003300002021-11-26 12:58PM EST330.000.840.010.83-7.11-89.43%3,8011,51714.26%
MSFT211126C003325002021-11-26 12:59PM EST332.500.020.000.02-5.48-99.64%9,3685408.79%
MSFT211126C003350002021-11-26 12:59PM EST335.000.030.000.01-3.32-99.10%13,5454,10613.67%
MSFT211126C003375002021-11-26 12:54PM EST337.500.010.000.01-1.49-99.33%8,5403,20918.75%
MSFT211126C003400002021-11-26 12:57PM EST340.000.010.000.01-0.50-98.04%12,1789,04524.22%
MSFT211126C003425002021-11-26 12:44PM EST342.500.010.000.01-0.13-92.86%1,2594,09228.91%
MSFT211126C003450002021-11-26 12:59PM EST345.000.010.000.01-0.05-83.33%1,3736,84633.59%
MSFT211126C003475002021-11-26 12:54PM EST347.500.080.000.01+0.05+166.67%4913,91739.06%
MSFT211126C003500002021-11-26 12:40PM EST350.000.010.000.010.00-1,00113,94243.75%
MSFT211126C003550002021-11-26 12:51PM EST355.000.010.000.010.00-3535,99652.34%
MSFT211126C003600002021-11-26 12:40PM EST360.000.010.010.010.00-2544,00260.94%
MSFT211126C003650002021-11-26 12:36PM EST365.000.010.000.010.00-842,83765.63%
MSFT211126C003700002021-11-26 11:07AM EST370.000.010.000.010.00-131,16973.44%
MSFT211126C003750002021-11-24 3:29PM EST375.000.010.000.010.00-171,72281.25%
MSFT211126C003800002021-11-26 11:29AM EST380.000.010.000.010.00-365987.50%
MSFT211126C003850002021-11-24 1:27PM EST385.000.010.000.010.00-3881296.88%
MSFT211126C003900002021-11-26 10:24AM EST390.000.010.000.010.00-201,653103.13%
MSFT211126C003950002021-11-26 10:02AM EST395.000.010.000.060.00-1708129.69%
MSFT211126C004000002021-11-23 10:42AM EST400.000.010.000.010.00-8859118.75%
MSFT211126C004050002021-11-22 2:21PM EST405.000.010.000.150.00-141,485161.33%
MSFT211126C004100002021-11-23 9:56AM EST410.000.010.000.090.00-2373160.16%
MSFT211126C004150002021-11-22 1:28PM EST415.000.010.000.010.00-11316137.50%
MSFT211126C004200002021-11-22 12:45PM EST420.000.010.000.020.00-12174153.13%
MSFT211126C004250002021-11-23 11:54AM EST425.000.030.000.010.00-3323150.00%
MSFT211126C004300002021-11-19 9:55AM EST430.000.010.000.220.00-7236210.94%
MSFT211126C004350002021-11-22 10:14AM EST435.000.010.000.010.00-17169162.50%
MSFT211126C004400002021-11-05 2:41PM EST440.000.040.000.370.00-3031241.41%
MSFT211126C004550002021-11-05 10:26AM EST455.000.020.000.190.00-121244.53%
MSFT211126C004600002021-11-02 2:59PM EST460.000.060.000.180.00--1250.78%
MSFT211126C004650002021-11-22 9:30AM EST465.000.020.000.020.00-11209.38%
MSFT211126C004750002021-11-22 3:34PM EST475.000.010.000.010.00-1101212.50%
PutsforNovember 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT211126P001500002021-11-19 1:59PM EST150.000.010.000.340.00-1020616.41%
MSFT211126P001550002021-10-12 10:08AM EST155.000.070.000.060.00--70493.75%
MSFT211126P001800002021-11-23 3:11PM EST180.000.020.001.200.00-88575.00%
MSFT211126P001900002021-10-22 11:00AM EST190.000.040.000.000.00-2050.00%
MSFT211126P001950002021-10-26 9:01AM EST195.000.050.000.200.00-15398.44%
MSFT211126P002000002021-11-24 10:20AM EST200.000.010.000.010.00-103287.50%
MSFT211126P002050002021-10-08 10:45AM EST205.000.450.000.090.00-11334.38%
MSFT211126P002100002021-11-22 12:52PM EST210.000.010.000.010.00-1414262.50%
MSFT211126P002150002021-10-27 8:33AM EST215.000.050.000.480.00-2027368.75%
MSFT211126P002200002021-10-21 2:58PM EST220.000.090.000.520.00-720355.08%
MSFT211126P002250002021-11-16 9:37AM EST225.000.010.000.200.00-2121298.44%
MSFT211126P002300002021-11-23 10:55AM EST230.000.020.000.010.00-298212.50%
MSFT211126P002350002021-11-22 9:39AM EST235.000.010.000.190.00-21109265.63%
MSFT211126P002400002021-11-12 10:08AM EST240.000.020.000.020.00-126198.44%
MSFT211126P002450002021-11-24 2:51PM EST245.000.020.000.100.00-242219.53%
MSFT211126P002500002021-11-17 1:26PM EST250.000.020.000.200.00-4129223.05%
MSFT211126P002550002021-11-19 2:16PM EST255.000.010.000.010.00-131333156.25%
MSFT211126P002600002021-11-24 9:30AM EST260.000.070.000.190.00-10313193.36%
MSFT211126P002650002021-11-26 12:19PM EST265.000.010.000.010.00-9647131.25%
MSFT211126P002700002021-11-26 11:22AM EST270.000.010.000.07-0.01-50.00%1417147.66%
MSFT211126P002750002021-11-24 2:07PM EST275.000.010.000.010.00-20547112.50%
MSFT211126P002800002021-11-26 11:24AM EST280.000.030.000.01+0.01+50.00%5417103.13%
MSFT211126P002850002021-11-26 9:35AM EST285.000.020.000.01+0.01+100.00%51,65690.63%
MSFT211126P002900002021-11-26 11:28AM EST290.000.010.000.010.00-21,31781.25%
MSFT211126P002950002021-11-26 9:43AM EST295.000.020.000.01+0.01+100.00%1567471.88%
MSFT211126P003000002021-11-26 11:34AM EST300.000.010.000.010.00-2883,13462.50%
MSFT211126P003050002021-11-26 11:34AM EST305.000.010.000.020.00-351,15954.69%
MSFT211126P003100002021-11-26 12:51PM EST310.000.010.000.01-0.02-66.67%1572,47444.53%
MSFT211126P003125002021-11-26 12:00PM EST312.500.010.000.01-0.01-50.00%7565639.06%
MSFT211126P003150002021-11-26 12:55PM EST315.000.010.000.01-0.02-66.67%4664,68834.38%
MSFT211126P003175002021-11-26 12:49PM EST317.500.010.000.14-0.02-66.67%381,63942.87%
MSFT211126P003200002021-11-26 12:49PM EST320.000.010.000.02-0.03-75.00%7092,13725.78%
MSFT211126P003225002021-11-26 12:56PM EST322.500.010.000.02-0.05-83.33%1,4121,60119.73%
MSFT211126P003250002021-11-26 12:59PM EST325.000.010.010.02-0.05-83.33%2,2762,32613.67%
MSFT211126P003275002021-11-26 12:58PM EST327.500.020.010.08-0.08-80.00%5,9534,4879.86%
MSFT211126P003300002021-11-26 12:59PM EST330.000.330.180.54+0.20+153.85%12,4138,0475.18%
MSFT211126P003325002021-11-26 12:59PM EST332.502.171.024.05+1.97+985.00%11,8416,02034.42%
MSFT211126P003350002021-11-26 12:59PM EST335.004.254.505.50+3.86+989.74%14,9218,22923.34%
MSFT211126P003375002021-11-26 12:58PM EST337.506.756.708.85+5.66+519.27%4,6863,13753.08%
MSFT211126P003400002021-11-26 12:57PM EST340.0010.328.4510.95+7.52+268.57%1,6043,46853.17%
MSFT211126P003425002021-11-26 12:58PM EST342.5012.1911.5513.80+7.57+163.85%1,7123,00770.80%
MSFT211126P003450002021-11-26 12:57PM EST345.0015.3613.8016.05+8.06+110.41%3211,76872.71%
MSFT211126P003475002021-11-26 12:57PM EST347.5017.7616.1518.60+7.06+65.98%1551,13682.23%
MSFT211126P003500002021-11-26 12:54PM EST350.0020.4518.4021.05+7.91+63.08%4629588.48%
MSFT211126P003550002021-11-26 11:18AM EST355.0023.9422.9526.80+3.94+19.70%644125.98%
MSFT211126P003600002021-11-23 2:54PM EST360.0025.0527.7531.750.00-323140.48%
MSFT211126P003650002021-11-22 10:56AM EST365.0017.4832.7536.850.00-613158.59%
MSFT211126P003700002021-11-26 12:57PM EST370.0039.5037.7541.75+1.60+4.22%122170.21%
MSFT211126P003750002021-11-23 10:09AM EST375.0037.7042.7546.800.00-17185.94%
MSFT211126P003800002021-11-24 3:43PM EST380.0045.0047.7551.75+2.30+5.39%310197.90%
MSFT211126P003850002021-11-24 11:55AM EST385.0048.8052.7556.900.00-60216.41%
MSFT211126P003900002021-11-11 10:03AM EST390.0058.0557.7561.750.00--0223.98%
MSFT211126P003950002021-11-26 9:35AM EST395.0057.3062.7566.85-0.95-1.63%60240.28%
MSFT211126P004000002021-11-22 10:13AM EST400.0051.4067.7571.800.00-20250.68%
MSFT211126P004050002021-11-15 9:56AM EST405.0069.2572.7576.900.00--0266.60%
MSFT211126P004100002021-11-10 11:03AM EST410.0076.9577.7581.850.00--0276.37%
MSFT211126P004150002021-11-10 2:52PM EST415.0084.2582.7586.750.00--0283.59%
MSFT211126P004200002021-11-23 11:45AM EST420.0084.8587.7591.750.00-10294.73%
MSFT211126P004300002021-11-11 3:28PM EST430.0098.0597.75101.750.00--0316.31%
MSFT211126P004350002021-11-22 11:11AM EST435.0097.30102.75106.75+8.40+9.45%10326.86%
MSFT211126P004450002021-11-10 1:58PM EST445.00115.00112.75116.750.00--0347.17%
MSFT211126P004500002021-11-10 2:21PM EST450.00119.85117.75121.800.00--0359.57%
MSFT211126P004550002021-11-10 2:21PM EST455.00117.10122.75126.900.00-20374.22%
MSFT211126P004600002021-11-11 9:35AM EST460.00127.95127.75131.750.00-10376.37%
MSFT211126P004650002021-11-26 10:44AM EST465.00130.50132.75136.75+1.55+1.20%80385.84%
MSFT211126P004700002021-11-26 9:47AM EST470.00133.75137.75141.90-2.05-1.51%50402.83%
MSFT211126P004750002021-11-26 10:01AM EST475.00138.55142.75146.90-0.65-0.47%10412.11%
Advertisement
Advertisement