U.S. Markets close in 4 hrs 28 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.15-6.08 (-2.47%)
As of 11:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210618C000650002020-11-09 10:45AM EDT65.00160.700.000.000.00-100.00%
MSFT210618C000700002020-11-09 10:45AM EDT70.00155.700.000.000.00-100.00%
MSFT210618C000750002020-11-09 10:45AM EDT75.00150.700.000.000.00-100.00%
MSFT210618C000800002020-11-09 10:45AM EDT80.00144.950.000.000.00-200.00%
MSFT210618C000850002020-11-09 10:45AM EDT85.00140.700.000.000.00-100.00%
MSFT210618C000900002020-11-09 10:45AM EDT90.00135.700.000.000.00-200.00%
MSFT210618C000950002020-09-21 10:40AM EDT95.00102.00120.30120.850.00-21210.00%
MSFT210618C001000002020-11-10 3:27PM EDT100.00110.690.000.000.00-500.00%
MSFT210618C001050002020-11-10 1:13PM EDT105.00108.000.000.000.00-100.00%
MSFT210618C001100002020-11-06 2:45PM EDT110.00114.460.000.000.00-400.00%
MSFT210618C001150002020-11-05 4:01PM EDT115.00109.000.000.000.00-500.00%
MSFT210618C001200002020-11-09 2:47PM EDT120.00102.850.000.000.00-600.00%
MSFT210618C001250002020-11-09 11:07AM EDT125.00101.150.000.000.00-400.00%
MSFT210618C001300002020-11-06 12:14PM EDT130.0092.330.000.000.00-100.00%
MSFT210618C001350002020-11-09 4:50PM EDT135.0076.400.000.000.00-300.00%
MSFT210618C001400002020-11-09 10:46AM EDT140.0086.720.000.000.00-100.00%
MSFT210618C001450002020-11-05 12:20PM EDT145.0078.940.000.000.00-500.00%
MSFT210618C001500002020-11-10 4:11PM EDT150.0062.610.000.000.00-1200.00%
MSFT210618C001550002020-11-10 4:33PM EDT155.0058.600.000.000.00-1800.00%
MSFT210618C001600002020-11-10 4:08PM EDT160.0054.300.000.000.00-500.00%
MSFT210618C001650002020-11-10 4:45PM EDT165.0050.350.000.000.00-200.00%
MSFT210618C001700002020-11-10 3:17PM EDT170.0045.700.000.000.00-2200.00%
MSFT210618C001750002020-11-09 10:39AM EDT175.0043.100.000.000.00-900.00%
MSFT210618C001800002020-11-10 4:02PM EDT180.0038.000.000.000.00-6900.00%
MSFT210618C001850002020-11-10 3:12PM EDT185.0034.700.000.000.00-3400.00%
MSFT210618C001900002020-11-10 4:33PM EDT190.0031.580.000.000.00-4,51900.00%
MSFT210618C001950002020-11-10 4:38PM EDT195.0028.600.000.000.00-1800.00%
MSFT210618C002000002020-11-10 4:52PM EDT200.0025.100.000.000.00-9600.00%
MSFT210618C002050002020-11-10 4:00PM EDT205.0022.430.000.000.00-16300.00%
MSFT210618C002100002020-11-10 4:47PM EDT210.0020.150.000.000.00-34700.00%
MSFT210618C002150002020-11-10 4:42PM EDT215.0017.850.000.000.00-15500.00%
MSFT210618C002200002020-11-10 4:59PM EDT220.0015.690.000.000.00-34000.00%
MSFT210618C002250002020-11-10 4:14PM EDT225.0013.500.000.000.00-14400.00%
MSFT210618C002300002020-11-10 4:40PM EDT230.0011.900.000.000.00-2,27300.00%
MSFT210618C002350002020-11-10 4:44PM EDT235.0010.550.000.000.00-34400.00%
MSFT210618C002400002020-11-10 4:52PM EDT240.009.150.000.000.00-16000.00%
MSFT210618C002450002020-11-10 4:55PM EDT245.007.800.000.000.00-1601.56%
MSFT210618C002500002020-11-10 4:54PM EDT250.006.790.000.000.00-56303.13%
MSFT210618C002550002020-11-10 3:57PM EDT255.005.750.000.000.00-1703.13%
MSFT210618C002600002020-11-10 4:37PM EDT260.004.900.000.000.00-6606.25%
MSFT210618C002650002020-11-10 1:53PM EDT265.004.550.000.000.00-2106.25%
MSFT210618C002700002020-11-10 3:17PM EDT270.003.630.000.000.00-3106.25%
MSFT210618C002750002020-11-10 1:06PM EDT275.003.200.000.000.00-906.25%
MSFT210618C002800002020-11-10 3:23PM EDT280.002.650.000.000.00-71012.50%
MSFT210618C002850002020-11-06 11:13AM EDT285.003.920.000.000.00-13012.50%
MSFT210618C002900002020-11-06 4:06PM EDT290.003.290.000.000.00-2012.50%
MSFT210618C002950002020-11-06 11:10AM EDT295.002.430.000.000.00-3012.50%
MSFT210618C003000002020-11-10 4:46PM EDT300.001.600.000.000.00-12012.50%
MSFT210618C003100002020-11-10 2:15PM EDT310.001.290.000.000.00-10012.50%
MSFT210618C003200002020-11-10 2:03PM EDT320.001.100.000.000.00-81012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210618P000650002020-11-03 12:20PM EDT65.000.160.000.000.00-2050.00%
MSFT210618P000700002020-11-10 4:33PM EDT70.000.140.000.000.00-4050.00%
MSFT210618P000750002020-11-10 3:29PM EDT75.000.180.000.000.00-1050.00%
MSFT210618P000800002020-11-09 4:38PM EDT80.000.200.000.000.00-1050.00%
MSFT210618P000850002020-10-05 10:58AM EDT85.000.490.000.370.00-3287135.94%
MSFT210618P000900002020-11-10 12:31PM EDT90.000.370.000.000.00-5050.00%
MSFT210618P000950002020-11-04 11:03AM EDT95.000.370.000.000.00-1050.00%
MSFT210618P001000002020-11-09 1:51PM EDT100.000.410.000.000.00-6050.00%
MSFT210618P001050002020-11-04 3:27PM EDT105.000.620.000.000.00-3050.00%
MSFT210618P001100002020-11-05 3:12PM EDT110.000.570.000.000.00-5050.00%
MSFT210618P001150002020-11-10 2:10PM EDT115.000.830.000.000.00-2050.00%
MSFT210618P001200002020-11-04 4:10PM EDT120.000.910.000.000.00-3050.00%
MSFT210618P001250002020-11-10 3:12PM EDT125.001.210.000.000.00-3050.00%
MSFT210618P001300002020-11-05 3:59PM EDT130.001.180.000.000.00-26050.00%
MSFT210618P001350002020-11-10 1:27PM EDT135.001.750.000.000.00-11025.00%
MSFT210618P001400002020-11-10 12:06PM EDT140.002.050.000.000.00-4025.00%
MSFT210618P001450002020-11-10 2:15PM EDT145.002.380.000.000.00-67025.00%
MSFT210618P001500002020-11-10 3:56PM EDT150.002.920.000.000.00-53025.00%
MSFT210618P001550002020-11-10 1:29PM EDT155.003.400.000.000.00-22025.00%
MSFT210618P001600002020-11-10 1:45PM EDT160.004.250.000.000.00-324025.00%
MSFT210618P001650002020-11-10 1:45PM EDT165.004.860.000.000.00-19025.00%
MSFT210618P001700002020-11-10 2:01PM EDT170.006.000.000.000.00-741025.00%
MSFT210618P001750002020-11-10 4:38PM EDT175.007.200.000.000.00-992025.00%
MSFT210618P001800002020-11-10 3:19PM EDT180.008.600.000.000.00-1,192025.00%
MSFT210618P001850002020-11-10 3:16PM EDT185.0010.100.000.000.00-44012.50%
MSFT210618P001900002020-11-10 2:11PM EDT190.0011.700.000.000.00-114012.50%
MSFT210618P001950002020-11-10 3:59PM EDT195.0013.650.000.000.00-65012.50%
MSFT210618P002000002020-11-10 3:31PM EDT200.0015.500.000.000.00-463012.50%
MSFT210618P002050002020-11-10 3:27PM EDT205.0017.850.000.000.00-1,186012.50%
MSFT210618P002100002020-11-10 4:13PM EDT210.0020.610.000.000.00-25706.25%
MSFT210618P002150002020-11-10 3:55PM EDT215.0022.950.000.000.00-4206.25%
MSFT210618P002200002020-11-10 4:07PM EDT220.0026.200.000.000.00-1106.25%
MSFT210618P002250002020-11-10 11:22AM EDT225.0028.050.000.000.00-11306.25%
MSFT210618P002300002020-10-30 3:35PM EDT230.0031.250.000.000.00-103.13%
MSFT210618P002350002020-11-09 11:43AM EDT235.0027.200.000.000.00-7001.56%
MSFT210618P002400002020-11-06 1:40PM EDT240.0029.650.000.000.00-1600.10%
MSFT210618P002450002020-11-10 4:44PM EDT245.0042.550.000.000.00-100.00%
MSFT210618P002500002020-11-09 1:11PM EDT250.0036.900.000.000.00-3700.00%
MSFT210618P002550002020-10-28 3:33PM EDT255.0057.150.000.000.00--00.00%
MSFT210618P002600002020-11-09 11:41AM EDT260.0043.700.000.000.00-4900.00%
MSFT210618P002650002020-11-05 3:50PM EDT265.0057.130.000.000.00-100.00%
MSFT210618P002700002020-10-28 3:30PM EDT270.0060.400.000.000.00-200.00%
MSFT210618P002750002020-10-28 3:17PM EDT275.0055.700.000.000.00-2400.00%
MSFT210618P002800002020-11-02 3:44PM EDT280.0081.910.000.000.00-200.00%
MSFT210618P002850002020-10-28 3:32PM EDT285.0083.300.000.000.00-900.00%
MSFT210618P002900002020-10-28 3:10PM EDT290.0089.050.000.000.00--00.00%
MSFT210618P002950002020-10-28 10:13AM EDT295.0093.000.000.000.00--00.00%
MSFT210618P003000002020-11-02 3:43PM EDT300.00100.800.000.000.00-300.00%
MSFT210618P003100002020-10-29 9:35AM EDT310.00107.650.000.000.00--00.00%
MSFT210618P003200002020-11-02 2:24PM EDT320.00120.550.000.000.00-100.00%