Advertisement
Advertisement
U.S. markets close in 1 hour 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
286.11-4.06 (-1.40%)
As of 02:31PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220819C001250002022-08-19 10:41AM EDT125.00162.35160.90161.10-3.15-1.90%10200.00%
MSFT220819C001300002022-08-19 10:38AM EDT130.00157.35155.90156.10-3.75-2.33%2060.00%
MSFT220819C001350002022-08-19 10:41AM EDT135.00152.35150.90151.10-3.75-2.40%10200.00%
MSFT220819C001400002022-08-10 10:01AM EDT140.00148.50144.50148.100.00-40578.91%
MSFT220819C001450002022-08-10 9:56AM EDT145.00143.60139.55143.050.00-30552.34%
MSFT220819C001500002022-08-16 2:41PM EDT150.00142.25134.65138.100.00-400551.56%
MSFT220819C001550002022-08-18 9:45AM EDT155.00135.24129.55133.100.00-13510.94%
MSFT220819C001600002022-08-18 2:09PM EDT160.00131.15125.75127.150.00-11519.14%
MSFT220819C001650002022-08-16 2:41PM EDT165.00127.25120.70121.900.00-750455.86%
MSFT220819C001700002022-08-16 1:48PM EDT170.00123.30115.15117.500.00-6100440.63%
MSFT220819C001750002022-08-16 12:33PM EDT175.00117.45110.65112.250.00-1250446.88%
MSFT220819C001800002022-08-17 12:29PM EDT180.00111.30105.35107.250.00-11390.23%
MSFT220819C001850002022-08-16 12:33PM EDT185.00107.8599.90102.650.00-1200362.50%
MSFT220819C001900002022-08-16 3:40PM EDT190.00102.7895.5596.350.00-1271360.94%
MSFT220819C001950002022-08-16 2:41PM EDT195.0097.9090.7091.550.00-350240.63%
MSFT220819C002000002022-08-19 12:10PM EDT200.0086.4085.6586.80-4.98-5.45%123289.84%
MSFT220819C002050002022-08-16 1:48PM EDT205.0088.3580.6581.650.00-6100238.28%
MSFT220819C002100002022-08-17 1:30PM EDT210.0082.0076.1076.500.00-152272.27%
MSFT220819C002150002022-08-17 12:50PM EDT215.0076.6070.5071.450.00-56277.73%
MSFT220819C002200002022-08-18 3:18PM EDT220.0067.4565.5066.40-4.30-5.99%115251.76%
MSFT220819C002250002022-08-19 1:46PM EDT225.0061.1060.8061.30-5.20-7.84%14218.16%
MSFT220819C002300002022-08-19 10:02AM EDT230.0056.7955.6056.30-4.46-7.28%310200.78%
MSFT220819C002350002022-08-17 10:14AM EDT235.0056.5850.9551.400.00-44157.42%
MSFT220819C002375002022-08-17 3:05PM EDT237.5055.1548.4548.950.00-11156.64%
MSFT220819C002400002022-08-19 2:01PM EDT240.0046.3946.0046.35-4.26-8.41%1014142.19%
MSFT220819C002425002022-08-18 9:51AM EDT242.5047.5043.4543.950.00-15141.02%
MSFT220819C002450002022-08-18 1:27PM EDT245.0045.6540.9541.350.00-4551119.53%
MSFT220819C002475002022-08-17 2:15PM EDT247.5045.6038.5038.950.00-1315130.47%
MSFT220819C002500002022-08-19 1:07PM EDT250.0036.6936.0036.35-5.01-12.01%20468112.50%
MSFT220819C002525002022-08-18 12:35PM EDT252.5038.0033.5033.900.00-1315110.55%
MSFT220819C002550002022-08-18 11:36AM EDT255.0036.2931.0031.300.00-511191.41%
MSFT220819C002575002022-08-17 2:01PM EDT257.5034.5528.5028.750.00-7020073.44%
MSFT220819C002600002022-08-19 2:10PM EDT260.0026.3026.0026.35-5.40-17.03%1734983.59%
MSFT220819C002625002022-08-19 1:56PM EDT262.5023.8923.4023.80-4.01-14.37%314091.21%
MSFT220819C002650002022-08-19 2:11PM EDT265.0021.2820.9021.25-4.42-17.20%1136178.32%
MSFT220819C002675002022-08-19 10:38AM EDT267.5019.9518.4018.80-4.05-16.87%263574.41%
MSFT220819C002700002022-08-19 2:07PM EDT270.0016.3016.0516.10-4.70-22.38%538,9680.00%
MSFT220819C002725002022-08-19 1:31PM EDT272.5013.3013.4013.65-4.14-23.74%3011443.36%
MSFT220819C002750002022-08-19 1:31PM EDT275.0010.8011.0011.10-4.45-29.18%275860.00%
MSFT220819C002775002022-08-19 1:31PM EDT277.508.338.558.70-5.02-37.60%3252533.79%
MSFT220819C002800002022-08-19 2:00PM EDT280.006.406.056.10-3.85-37.56%2041,4980.00%
MSFT220819C002825002022-08-19 1:47PM EDT282.503.753.653.75-5.60-59.89%25316519.04%
MSFT220819C002850002022-08-19 2:15PM EDT285.001.291.311.35-4.13-76.20%4,0173,26210.82%
MSFT220819C002875002022-08-19 2:15PM EDT287.500.110.110.12-3.11-96.58%14,1475,1579.38%
MSFT220819C002900002022-08-19 2:13PM EDT290.000.030.020.03-1.48-98.01%13,14811,38814.26%
MSFT220819C002925002022-08-19 2:11PM EDT292.500.010.000.01-0.47-97.92%5,6697,00218.36%
MSFT220819C002950002022-08-19 2:11PM EDT295.000.010.000.01-0.13-92.86%1,88013,14324.22%
MSFT220819C002975002022-08-19 1:57PM EDT297.500.010.010.02-0.03-75.00%6689,52032.81%
MSFT220819C003000002022-08-19 2:09PM EDT300.000.010.000.01-0.01-50.00%2,14121,41935.94%
MSFT220819C003025002022-08-19 2:04PM EDT302.500.010.000.01-0.01-50.00%1933,06641.41%
MSFT220819C003050002022-08-19 1:53PM EDT305.000.010.000.000.00-3006,64825.00%
MSFT220819C003075002022-08-19 2:00PM EDT307.500.010.000.010.00-251,79851.56%
MSFT220819C003100002022-08-19 1:56PM EDT310.000.010.000.000.00-19416,78625.00%
MSFT220819C003125002022-08-18 3:54PM EDT312.500.010.000.010.00-4942757.81%
MSFT220819C003150002022-08-19 11:32AM EDT315.000.010.000.010.00-21,65562.50%
MSFT220819C003175002022-08-16 3:33PM EDT317.500.010.000.000.00-8732350.00%
MSFT220819C003200002022-08-18 3:38PM EDT320.000.010.000.010.00-23,43971.88%
MSFT220819C003225002022-08-15 3:02PM EDT322.500.010.000.000.00-272250.00%
MSFT220819C003250002022-08-17 10:02AM EDT325.000.010.000.010.00-102,38781.25%
MSFT220819C003275002022-08-15 9:30AM EDT327.500.010.000.010.00-771984.38%
MSFT220819C003300002022-08-18 2:09PM EDT330.000.020.000.010.00-243,19490.63%
MSFT220819C003325002022-08-15 10:45AM EDT332.500.020.000.000.00--1650.00%
MSFT220819C003350002022-08-16 10:16AM EDT335.000.010.000.010.00-12,43196.88%
MSFT220819C003400002022-08-17 2:11PM EDT340.000.010.000.010.00-1895106.25%
MSFT220819C003450002022-08-12 1:27PM EDT345.000.010.000.010.00-102,321115.63%
MSFT220819C003500002022-08-19 10:05AM EDT350.000.010.000.01-0.01-50.00%12,764125.00%
MSFT220819C003550002022-08-11 3:00PM EDT355.000.010.000.010.00-23602131.25%
MSFT220819C003600002022-08-05 11:53AM EDT360.000.010.000.010.00-8736137.50%
MSFT220819C003650002022-08-05 9:59AM EDT365.000.020.000.010.00-15151146.88%
MSFT220819C003700002022-08-19 10:21AM EDT370.000.010.000.00-0.01-50.00%2651,49750.00%
MSFT220819C003750002022-07-28 11:13AM EDT375.000.010.000.010.00-411,487162.50%
MSFT220819C003800002022-08-05 10:46AM EDT380.000.010.000.010.00-2469168.75%
MSFT220819C003850002022-07-15 11:30AM EDT385.000.010.000.010.00-2310175.00%
MSFT220819C003900002022-08-04 11:25AM EDT390.000.010.000.010.00-1582181.25%
MSFT220819C003950002022-06-15 12:17PM EDT395.000.090.000.350.00-63264268.36%
MSFT220819C004000002022-08-11 10:14AM EDT400.000.010.000.000.00-262850.00%
MSFT220819C004100002022-08-15 9:30AM EDT410.000.010.000.000.00-120750.00%
MSFT220819C004200002022-06-02 11:31AM EDT420.000.040.002.130.00-60192408.40%
MSFT220819C004300002022-05-31 12:41PM EDT430.000.030.000.130.00-30334292.97%
MSFT220819C004400002022-05-09 2:47PM EDT440.000.090.000.150.00-42114311.72%
MSFT220819C004500002022-06-06 3:33PM EDT450.000.010.000.130.00-1103321.09%
MSFT220819C004600002022-08-15 9:30AM EDT460.000.010.000.000.00-501,41450.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220819P001250002022-08-18 12:25PM EDT125.000.010.000.010.00-220475.00%
MSFT220819P001300002022-07-05 11:41AM EDT130.000.020.000.030.00-6071493.75%
MSFT220819P001350002022-07-26 11:02AM EDT135.000.020.000.010.00-1090425.00%
MSFT220819P001400002022-07-26 3:32PM EDT140.000.010.000.010.00-1763412.50%
MSFT220819P001450002022-08-11 3:42PM EDT145.000.010.000.010.00-20984387.50%
MSFT220819P001500002022-08-18 3:53PM EDT150.000.010.000.000.00-281750.00%
MSFT220819P001550002022-07-28 1:59PM EDT155.000.010.000.010.00-56841350.00%
MSFT220819P001600002022-08-15 11:08AM EDT160.000.010.000.000.00-678650.00%
MSFT220819P001650002022-08-08 1:40PM EDT165.000.010.000.010.00-301,715325.00%
MSFT220819P001700002022-08-19 9:48AM EDT170.000.020.000.00+0.01+100.00%376850.00%
MSFT220819P001750002022-08-08 1:04PM EDT175.000.010.000.010.00-19840287.50%
MSFT220819P001800002022-08-18 10:18AM EDT180.000.010.000.000.00-173050.00%
MSFT220819P001850002022-08-17 2:26PM EDT185.000.010.000.000.00-1867100.00%
MSFT220819P001900002022-08-19 10:15AM EDT190.000.010.000.010.00-44,085243.75%
MSFT220819P001950002022-08-19 11:28AM EDT195.000.010.000.00-0.02-66.67%161,93950.00%
MSFT220819P002000002022-08-17 9:50AM EDT200.000.010.000.000.00-33,27250.00%
MSFT220819P002050002022-08-18 2:24PM EDT205.000.010.000.010.00-613,067200.00%
MSFT220819P002100002022-08-18 1:24PM EDT210.000.010.000.010.00-513,452187.50%
MSFT220819P002150002022-08-18 2:18PM EDT215.000.010.000.010.00-405,221175.00%
MSFT220819P002200002022-08-19 11:10AM EDT220.000.010.000.01-0.02-66.67%25,428162.50%
MSFT220819P002250002022-08-19 11:26AM EDT225.000.010.000.010.00-16,627146.88%
MSFT220819P002300002022-08-19 12:23PM EDT230.000.010.000.010.00-85,681134.38%
MSFT220819P002350002022-08-19 10:48AM EDT235.000.010.000.010.00-56,651121.88%
MSFT220819P002375002022-08-16 11:33AM EDT237.500.010.000.000.00-151,63350.00%
MSFT220819P002400002022-08-19 12:16PM EDT240.000.010.000.010.00-19,313109.38%
MSFT220819P002425002022-08-17 2:20PM EDT242.500.010.000.010.00-811,494103.13%
MSFT220819P002450002022-08-19 9:49AM EDT245.000.010.000.010.00-106,03896.88%
MSFT220819P002475002022-08-17 11:21AM EDT247.500.020.000.010.00-2571,49493.75%
MSFT220819P002500002022-08-19 2:10PM EDT250.000.010.000.010.00-3510,40587.50%
MSFT220819P002525002022-08-19 9:57AM EDT252.500.010.000.00-0.01-50.00%12,47750.00%
MSFT220819P002550002022-08-19 1:47PM EDT255.000.010.000.010.00-59,49875.00%
MSFT220819P002575002022-08-19 1:31PM EDT257.500.010.000.000.00-43,00050.00%
MSFT220819P002600002022-08-19 12:44PM EDT260.000.010.000.010.00-309,24762.50%
MSFT220819P002625002022-08-19 12:33PM EDT262.500.010.000.010.00-875,91657.81%
MSFT220819P002650002022-08-19 1:47PM EDT265.000.010.000.010.00-6413,59651.56%
MSFT220819P002675002022-08-19 1:43PM EDT267.500.010.000.010.00-2162,72749.22%
MSFT220819P002700002022-08-19 2:06PM EDT270.000.010.000.01-0.01-50.00%35218,33642.97%
MSFT220819P002725002022-08-19 1:53PM EDT272.500.010.000.01-0.01-50.00%422,89236.72%
MSFT220819P002750002022-08-19 2:07PM EDT275.000.010.010.02-0.02-66.67%6997,52433.59%
MSFT220819P002775002022-08-19 2:02PM EDT277.500.020.010.02-0.01-33.33%2962,64926.56%
MSFT220819P002800002022-08-19 2:14PM EDT280.000.010.010.02-0.05-83.33%1,0108,45319.92%
MSFT220819P002825002022-08-19 2:07PM EDT282.500.030.030.04-0.07-70.00%2,3643,36714.36%
MSFT220819P002850002022-08-19 2:15PM EDT285.000.250.240.250.00-20,3115,89911.13%
MSFT220819P002875002022-08-19 2:15PM EDT287.501.601.541.60+1.05+190.91%12,3144,17511.67%
MSFT220819P002900002022-08-19 2:13PM EDT290.003.843.904.05+2.53+193.13%3,8177,15620.90%
MSFT220819P002925002022-08-19 2:03PM EDT292.506.206.406.50+3.10+100.00%1,1873,34527.64%
MSFT220819P002950002022-08-19 1:32PM EDT295.009.348.758.95+4.12+78.93%2751,72032.03%
MSFT220819P002975002022-08-19 1:13PM EDT297.5010.9311.2511.60+3.08+39.24%429049.32%
MSFT220819P003000002022-08-19 1:49PM EDT300.0013.8013.7013.95+3.45+33.33%1261,45246.09%
MSFT220819P003025002022-08-19 9:58AM EDT302.5015.7416.2016.45+3.68+30.51%43552.73%
MSFT220819P003050002022-08-19 1:55PM EDT305.0018.4918.7019.00+5.24+39.55%721964.84%
MSFT220819P003075002022-08-19 11:50AM EDT307.5020.6021.3021.55+3.20+18.39%21,21861.33%
MSFT220819P003100002022-08-19 1:55PM EDT310.0023.9223.7023.95+4.78+24.97%33571.68%
MSFT220819P003125002022-08-18 9:53AM EDT312.5022.1026.1526.450.00-1977.73%
MSFT220819P003150002022-08-19 11:50AM EDT315.0028.0528.7029.05+3.85+15.91%618496.48%
MSFT220819P003175002022-08-17 2:17PM EDT317.5025.3031.1531.450.00-58089.45%
MSFT220819P003200002022-08-17 2:39PM EDT320.0031.9533.7034.10+5.12+19.08%1779.69%
MSFT220819P003225002022-08-17 3:20PM EDT322.5031.2536.3036.600.00-440100.78%
MSFT220819P003250002022-08-17 2:17PM EDT325.0032.8038.8039.100.00-16033106.64%
MSFT220819P003275002022-08-16 11:53AM EDT327.5034.9541.2041.450.00-100112.11%
MSFT220819P003300002022-08-18 11:02AM EDT330.0039.5043.6544.000.00-20126.95%
MSFT220819P003350002022-08-15 1:24PM EDT335.0042.6048.6549.000.00-100138.28%
MSFT220819P003400002022-08-17 10:54AM EDT340.0049.7553.7554.100.00-107130.47%
MSFT220819P003450002022-08-10 9:51AM EDT345.0056.4558.7059.050.00-31167.97%
MSFT220819P003500002022-08-17 2:17PM EDT350.0056.4563.8064.450.00-560189.06%
MSFT220819P003550002022-08-17 2:17PM EDT355.0063.4568.7069.050.00-500189.45%
MSFT220819P003600002022-08-17 2:28PM EDT360.0067.2573.7074.100.00-580153.13%
MSFT220819P003650002022-08-17 2:17PM EDT365.0072.8578.7079.150.00-1000177.34%
MSFT220819P003700002022-08-17 2:17PM EDT370.0078.7583.6584.150.00-564168.75%
MSFT220819P003750002022-08-17 2:18PM EDT375.0081.2588.8089.100.00-390204.69%
MSFT220819P003800002022-08-17 2:17PM EDT380.0086.6593.6094.050.00-1000239.06%
MSFT220819P003850002022-08-17 2:17PM EDT385.0093.2098.7099.100.00-1500192.19%
MSFT220819P003900002022-08-17 2:17PM EDT390.0098.45102.40105.050.00-520351.46%
MSFT220819P003950002022-08-17 2:17PM EDT395.00103.80107.30110.100.00-560365.63%
MSFT220819P004000002022-08-17 2:17PM EDT400.00105.85112.55114.700.00-500349.61%
MSFT220819P004100002022-08-17 2:17PM EDT410.00118.90122.90124.550.00-500357.42%
MSFT220819P004200002022-08-18 11:31AM EDT420.00128.65132.45134.400.00-10361.72%
MSFT220819P004300002022-08-17 2:18PM EDT430.00135.50142.05145.400.00-260457.03%
MSFT220819P004400002022-08-19 10:37AM EDT440.00152.55153.75153.90+2.40+1.60%110268.75%
MSFT220819P004500002022-08-19 10:42AM EDT450.00162.85163.75163.90+2.60+1.62%40281.25%
MSFT220819P004600002022-08-19 12:08PM EDT460.00173.60173.85174.05+3.55+2.09%37334.38%
Advertisement
Advertisement