Advertisement
Advertisement
U.S. markets close in 3 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
302.26+13.77 (+4.77%)
As of 12:22PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220128C002150002022-01-25 3:39PM EST215.0076.5085.1086.500.00-10550.00%
MSFT220128C002200002022-01-26 11:20AM EST220.0080.7080.0581.35+11.15+16.03%2610.00%
MSFT220128C002250002022-01-26 10:45AM EST225.0074.0075.0576.30+5.25+7.64%2400.00%
MSFT220128C002300002022-01-26 9:59AM EST230.0070.6570.2571.25+7.01+11.02%7160.00%
MSFT220128C002350002022-01-25 2:21PM EST235.0058.7565.0066.600.00-5210.00%
MSFT220128C002400002022-01-26 10:15AM EST240.0059.8660.1561.40+10.04+20.15%7470.00%
MSFT220128C002450002022-01-26 10:19AM EST245.0055.4054.5056.25+10.00+22.03%1170.00%
MSFT220128C002500002022-01-26 10:51AM EST250.0051.4550.3551.45+10.95+27.04%2251350.00%
MSFT220128C002550002022-01-26 11:33AM EST255.0045.7045.4046.25+9.81+27.33%13630.00%
MSFT220128C002600002022-01-26 11:33AM EST260.0041.5040.4041.30+10.00+31.75%432300.00%
MSFT220128C002650002022-01-26 11:51AM EST265.0035.8735.4536.35+8.66+31.83%89980.00%
MSFT220128C002700002022-01-26 12:05PM EST270.0031.3030.5531.35+8.18+35.38%3323500.00%
MSFT220128C002750002022-01-26 11:56AM EST275.0025.8525.8026.60+6.65+34.64%3593830.00%
MSFT220128C002800002022-01-26 12:04PM EST280.0021.1121.4021.95+4.71+28.72%4851,9510.00%
MSFT220128C002850002022-01-26 11:51AM EST285.0016.4016.9017.30+3.85+30.68%8171,87229.69%
MSFT220128C002875002022-01-26 12:01PM EST287.5014.9514.8515.10+3.65+32.30%8141,26838.23%
MSFT220128C002900002022-01-26 12:05PM EST290.0012.8012.7512.95+3.12+32.23%5,3738,20640.21%
MSFT220128C002925002022-01-26 12:06PM EST292.5010.9410.8011.00+2.44+28.71%2,9153,57242.29%
MSFT220128C002950002022-01-26 12:04PM EST295.009.059.009.10+1.92+26.93%4,5137,35442.46%
MSFT220128C002975002022-01-26 12:06PM EST297.507.357.357.50+1.05+16.67%2,1002,47143.75%
MSFT220128C003000002022-01-26 12:07PM EST300.005.895.705.85+0.64+12.19%16,54315,65042.53%
MSFT220128C003025002022-01-26 12:06PM EST302.504.554.404.55+0.12+2.71%10,8603,35142.70%
MSFT220128C003050002022-01-26 12:06PM EST305.003.353.303.40-0.35-9.46%21,4269,28242.27%
MSFT220128C003075002022-01-26 12:03PM EST307.502.382.362.41-1.02-30.00%4,8092,59041.35%
MSFT220128C003100002022-01-26 12:06PM EST310.001.731.701.74-0.80-31.62%30,79210,69441.68%
MSFT220128C003125002022-01-26 12:07PM EST312.501.161.131.18-0.98-45.79%5,8913,40441.33%
MSFT220128C003150002022-01-26 12:06PM EST315.000.780.790.80-0.92-54.12%10,67110,49941.48%
MSFT220128C003175002022-01-26 12:05PM EST317.500.520.520.55-0.95-64.63%4,5843,59742.09%
MSFT220128C003200002022-01-26 12:06PM EST320.000.360.340.36-0.78-68.42%18,62016,73542.29%
MSFT220128C003225002022-01-26 12:07PM EST322.500.250.230.24-0.65-72.22%3,4703,91342.87%
MSFT220128C003250002022-01-26 12:05PM EST325.000.170.160.17-0.60-77.92%4,3797,02643.95%
MSFT220128C003275002022-01-26 12:02PM EST327.500.120.110.13-0.53-81.54%1,2652,82645.61%
MSFT220128C003300002022-01-26 12:05PM EST330.000.080.080.09-0.40-83.33%8,1688,42346.48%
MSFT220128C003325002022-01-26 12:05PM EST332.500.060.060.07-0.35-85.37%5,6915,82748.05%
MSFT220128C003350002022-01-26 12:03PM EST335.000.060.050.06-0.32-84.21%1,7585,53450.20%
MSFT220128C003375002022-01-26 12:01PM EST337.500.050.040.05-0.32-86.49%7374,48451.56%
MSFT220128C003400002022-01-26 12:03PM EST340.000.030.030.04-0.22-88.00%2,8738,05252.73%
MSFT220128C003450002022-01-26 12:03PM EST345.000.020.020.03-0.19-90.48%1,2305,53656.25%
MSFT220128C003500002022-01-26 11:59AM EST350.000.010.010.02-0.14-93.33%1,6836,94958.59%
MSFT220128C003550002022-01-26 12:02PM EST355.000.020.010.02-0.09-81.82%4001,80463.28%
MSFT220128C003600002022-01-26 11:59AM EST360.000.010.010.02-0.09-90.00%4663,36168.75%
MSFT220128C003650002022-01-26 11:57AM EST365.000.010.010.02-0.11-91.67%4242,85973.44%
MSFT220128C003700002022-01-26 10:41AM EST370.000.010.000.01-0.05-83.33%3201,14171.88%
MSFT220128C003750002022-01-26 11:29AM EST375.000.010.000.01-0.06-85.71%2592,19475.00%
MSFT220128C003800002022-01-26 10:04AM EST380.000.010.000.01-0.03-75.00%5171,07279.69%
MSFT220128C003850002022-01-25 3:59PM EST385.000.010.000.01-0.05-83.33%473184.38%
MSFT220128C003900002022-01-26 10:07AM EST390.000.010.000.01-0.02-66.67%9494287.50%
MSFT220128C003950002022-01-26 9:31AM EST395.000.010.000.01-0.01-50.00%31,09290.63%
MSFT220128C004000002022-01-26 9:30AM EST400.000.010.000.01-0.01-50.00%61,30696.88%
MSFT220128C004050002022-01-26 10:06AM EST405.000.010.000.010.00-11338098.44%
MSFT220128C004100002022-01-26 10:29AM EST410.000.010.000.01-0.01-50.00%2231103.13%
MSFT220128C004150002022-01-26 9:30AM EST415.000.010.000.010.00-2463106.25%
MSFT220128C004200002022-01-26 9:31AM EST420.000.010.000.010.00-4862109.38%
MSFT220128C004250002022-01-26 9:30AM EST425.000.010.000.010.00-101266115.63%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220128P002150002022-01-26 12:03PM EST215.000.010.010.02-0.24-96.00%4,6369,057128.13%
MSFT220128P002200002022-01-26 12:02PM EST220.000.010.010.02-0.39-97.50%1,7043,415120.31%
MSFT220128P002250002022-01-26 12:02PM EST225.000.010.010.02-0.50-98.04%1,7871,938112.50%
MSFT220128P002300002022-01-26 12:05PM EST230.000.020.020.03-0.66-97.06%2,3323,174110.16%
MSFT220128P002350002022-01-26 12:01PM EST235.000.020.020.03-0.88-97.78%1,4772,552102.34%
MSFT220128P002400002022-01-26 12:01PM EST240.000.040.030.04-1.12-96.55%3,6385,28697.66%
MSFT220128P002450002022-01-26 12:06PM EST245.000.050.050.06-1.41-96.58%2,5235,68894.53%
MSFT220128P002500002022-01-26 12:05PM EST250.000.070.060.07-1.79-96.24%7,64210,92788.28%
MSFT220128P002550002022-01-26 12:05PM EST255.000.090.080.09-2.22-96.10%2,9694,79382.81%
MSFT220128P002600002022-01-26 12:06PM EST260.000.110.110.12-2.82-96.25%4,5718,67677.73%
MSFT220128P002650002022-01-26 12:06PM EST265.000.160.160.17-3.84-96.00%3,9077,75973.05%
MSFT220128P002700002022-01-26 12:05PM EST270.000.240.230.24-4.44-94.87%6,2636,53968.16%
MSFT220128P002750002022-01-26 12:05PM EST275.000.370.360.38-5.28-93.45%5,3415,48464.26%
MSFT220128P002800002022-01-26 12:06PM EST280.000.630.610.62-6.57-91.25%11,0608,16561.08%
MSFT220128P002850002022-01-26 12:06PM EST285.001.061.041.09-7.59-87.75%3,7797,78258.77%
MSFT220128P002875002022-01-26 12:05PM EST287.501.401.371.42-8.35-85.64%1,7932,60757.74%
MSFT220128P002900002022-01-26 12:05PM EST290.001.841.811.84-8.91-82.88%10,8239,63856.89%
MSFT220128P002925002022-01-26 12:06PM EST292.502.342.342.39-9.66-80.50%2,6231,69556.08%
MSFT220128P002950002022-01-26 12:06PM EST295.003.002.983.05-10.71-78.12%8,0827,06355.13%
MSFT220128P002975002022-01-26 12:06PM EST297.503.753.803.95-11.31-75.10%3,2781,39954.91%
MSFT220128P003000002022-01-26 12:06PM EST300.004.764.754.90-11.24-70.25%12,6334,08454.05%
MSFT220128P003025002022-01-26 12:04PM EST302.506.255.906.10-11.87-65.51%2,3081,03553.76%
MSFT220128P003050002022-01-26 11:56AM EST305.007.657.307.45-12.22-61.50%2,6111,96953.77%
MSFT220128P003075002022-01-26 11:57AM EST307.509.658.909.05-12.14-55.71%3931,82254.37%
MSFT220128P003100002022-01-26 12:02PM EST310.0010.7010.6510.85-13.15-55.14%1,2281,71555.25%
MSFT220128P003125002022-01-26 11:48AM EST312.5012.6712.5512.95-13.05-50.74%10942357.23%
MSFT220128P003150002022-01-26 11:50AM EST315.0015.0014.6515.00-13.05-46.52%5471,99859.01%
MSFT220128P003175002022-01-26 11:34AM EST317.5016.4516.6518.10-11.44-41.02%3239765.92%
MSFT220128P003200002022-01-26 12:04PM EST320.0019.5719.0519.50-12.80-39.54%38810,72063.75%
MSFT220128P003225002022-01-26 11:31AM EST322.5021.4021.4522.95-13.50-38.68%7382775.39%
MSFT220128P003250002022-01-26 11:59AM EST325.0024.6524.0024.60-12.61-33.84%1569,62875.00%
MSFT220128P003275002022-01-26 11:41AM EST327.5026.2026.4027.65-10.50-28.61%2535683.74%
MSFT220128P003300002022-01-26 11:39AM EST330.0028.4428.8030.10-8.93-23.90%20483987.74%
MSFT220128P003325002022-01-26 10:37AM EST332.5032.0830.9532.55-13.67-29.88%13820889.38%
MSFT220128P003350002022-01-26 12:04PM EST335.0034.4633.8535.10-12.42-26.49%13378998.12%
MSFT220128P003375002022-01-26 11:31AM EST337.5036.3536.3537.70-10.70-22.74%1441103.81%
MSFT220128P003400002022-01-26 11:31AM EST340.0038.8538.7540.35-9.75-20.06%44335108.98%
MSFT220128P003450002022-01-26 10:27AM EST345.0043.9643.6045.10-13.44-23.41%28329114.50%
MSFT220128P003500002022-01-26 10:27AM EST350.0049.8048.5550.20-6.80-12.01%986123.78%
MSFT220128P003550002022-01-18 2:05PM EST355.0050.9553.5055.350.00-611133.30%
MSFT220128P003600002022-01-24 9:55AM EST360.0069.4258.6059.700.00-731135.50%
MSFT220128P003650002022-01-20 1:30PM EST365.0063.1063.2064.80+7.10+12.68%72139.65%
MSFT220128P003700002022-01-21 3:44PM EST370.0071.1068.4570.500.00-42158.59%
MSFT220128P003750002022-01-21 10:09AM EST375.0075.0073.4574.950.00-24159.67%
MSFT220128P003800002021-12-29 10:48AM EST380.0092.7078.6580.000.00-11170.12%
MSFT220128P003850002022-01-14 2:25PM EST385.0076.4083.0585.150.00-10171.44%
MSFT220128P003900002022-01-25 3:38PM EST390.00102.1788.3590.050.00-23181.05%
MSFT220128P003950002022-01-26 9:31AM EST395.0087.7592.9595.05-18.07-17.08%17182.13%
MSFT220128P004000002022-01-21 9:51AM EST400.00100.2098.0099.850.00-30186.38%
MSFT220128P004100002021-12-27 2:42PM EST410.0068.00107.80110.650.00--0208.20%
MSFT220128P004200002022-01-26 12:02PM EST420.00119.25118.80119.10-5.85-4.68%602211.91%
Advertisement
Advertisement