U.S. Markets close in 6 hrs 11 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
205.97-2.28 (-1.09%)
As of 9:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814C001650002020-08-10 9:41AM EDT165.0044.7040.6041.650.00-3765103.71%
MSFT200814C001700002020-08-10 12:49PM EDT170.0038.0235.7036.000.00-11372.66%
MSFT200814C001750002020-08-10 3:54PM EDT175.0032.7030.0031.450.00-22798.54%
MSFT200814C001775002020-08-10 2:41PM EDT177.5029.6027.5529.000.00-343793.65%
MSFT200814C001800002020-08-10 3:59PM EDT180.0028.1025.2526.400.00-1811982.62%
MSFT200814C001825002020-07-31 3:52PM EDT182.5021.7622.5524.250.00-15387.60%
MSFT200814C001850002020-08-10 11:56AM EDT185.0022.6720.8021.950.00-106268.07%
MSFT200814C001875002020-08-07 12:07PM EDT187.5025.5017.6519.600.00-14850.20%
MSFT200814C001900002020-08-10 3:56PM EDT190.0018.0016.3518.400.00-5740878.52%
MSFT200814C001925002020-08-10 3:17PM EDT192.5015.0013.5515.750.00-247965.70%
MSFT200814C001950002020-08-11 9:32AM EDT195.0011.3911.0511.95-1.71-13.05%127053.52%
MSFT200814C001975002020-08-10 3:55PM EDT197.5011.008.009.300.00-68868342.43%
MSFT200814C002000002020-08-11 9:30AM EDT200.008.006.557.25-0.70-8.05%52,55941.02%
MSFT200814C002050002020-08-11 9:33AM EDT205.002.880.000.00-1.92-40.00%1724,6070.00%
MSFT200814C002075002020-08-11 9:34AM EDT207.501.761.891.99-1.40-44.30%4043,38731.10%
MSFT200814C002100002020-08-11 9:34AM EDT210.001.131.041.09-0.97-46.19%56312,56630.25%
MSFT200814C002125002020-08-11 9:34AM EDT212.500.610.630.65-0.69-53.08%2588,40731.74%
MSFT200814C002150002020-08-11 9:34AM EDT215.000.390.380.39-0.40-50.63%67713,00733.40%
MSFT200814C002175002020-08-11 9:33AM EDT217.500.240.230.24-0.24-50.00%1085,88635.16%
MSFT200814C002225002020-08-11 9:34AM EDT222.500.120.120.13-0.09-42.86%2834,25140.92%
MSFT200814C002250002020-08-11 9:30AM EDT225.000.120.080.10-0.03-20.00%26,38143.65%
MSFT200814C002275002020-08-11 9:32AM EDT227.500.070.070.10-0.05-41.67%281,98748.24%
MSFT200814C002325002020-08-10 3:56PM EDT232.500.080.000.000.00-1,6671,22925.00%
MSFT200814C002350002020-08-11 9:31AM EDT235.000.050.000.000.00-283,00825.00%
MSFT200814C002375002020-08-10 3:51PM EDT237.500.050.000.000.00-38337825.00%
MSFT200814C002400002020-08-11 9:30AM EDT240.000.040.000.060.00-13,13958.98%
MSFT200814C002450002020-08-10 1:49PM EDT245.000.030.000.000.00-3901,25625.00%
MSFT200814C002500002020-08-10 3:42PM EDT250.000.030.000.000.00-7032,98350.00%
MSFT200814C002550002020-08-10 3:23PM EDT255.000.020.000.000.00-11589250.00%
MSFT200814C002600002020-08-10 3:04PM EDT260.000.010.010.000.00-4054171.88%
MSFT200814C002650002020-08-10 2:57PM EDT265.000.010.000.000.00-281,20350.00%
MSFT200814C002700002020-08-10 3:43PM EDT270.000.030.000.010.00-14261582.81%
MSFT200814C002750002020-08-10 12:59PM EDT275.000.010.000.160.00-3395115.43%
MSFT200814C002800002020-08-10 1:19PM EDT280.000.010.000.000.00-111,05250.00%
MSFT200814C002900002020-08-10 1:59PM EDT290.000.020.000.000.00-521,80350.00%
MSFT200814C002950002020-08-10 1:39PM EDT295.000.010.000.000.00-331,24350.00%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814P001650002020-08-10 2:17PM EDT165.000.010.000.000.00-4691950.00%
MSFT200814P001700002020-08-10 2:55PM EDT170.000.020.000.000.00-34056350.00%
MSFT200814P001750002020-08-10 2:29PM EDT175.000.040.030.040.00-20172564.84%
MSFT200814P001775002020-08-10 3:48PM EDT177.500.050.000.220.00-5711770.12%
MSFT200814P001800002020-08-10 3:58PM EDT180.000.050.050.090.00-6491,33160.16%
MSFT200814P001825002020-08-10 3:59PM EDT182.500.070.060.080.00-60484854.69%
MSFT200814P001850002020-08-10 3:54PM EDT185.000.080.070.150.00-3851,50053.13%
MSFT200814P001875002020-08-11 9:34AM EDT187.500.100.100.110.00-3001,88947.46%
MSFT200814P001900002020-08-11 9:30AM EDT190.000.130.120.14+0.01+8.33%12,65643.65%
MSFT200814P001925002020-08-11 9:34AM EDT192.500.200.190.21+0.03+17.65%62,19741.02%
MSFT200814P001975002020-08-11 9:33AM EDT197.500.510.000.00+0.19+59.38%253,48012.50%
MSFT200814P002000002020-08-11 9:33AM EDT200.000.870.830.89+0.33+61.11%1037,36635.01%
MSFT200814P002025002020-08-11 9:33AM EDT202.501.501.431.52+0.56+59.57%615,92034.42%
MSFT200814P002050002020-08-11 9:34AM EDT205.002.512.412.49+0.97+62.99%2638,62234.40%
MSFT200814P002075002020-08-11 9:33AM EDT207.503.853.803.95+1.35+54.00%696,17636.23%
MSFT200814P002100002020-08-11 9:34AM EDT210.005.375.305.75+1.47+37.69%505,71438.70%
MSFT200814P002150002020-08-11 9:30AM EDT215.008.507.709.30+0.10+1.19%12,95430.37%
MSFT200814P002175002020-08-10 3:59PM EDT217.509.8710.0011.500.00-1324870.00%
MSFT200814P002200002020-08-10 3:59PM EDT220.0012.1712.0014.000.00-314980.00%
MSFT200814P002225002020-08-10 3:05PM EDT222.5014.9515.8517.450.00-194664.80%
MSFT200814P002250002020-08-10 1:39PM EDT225.0017.1118.6020.250.00-22318857.18%
MSFT200814P002275002020-08-07 3:10PM EDT227.5015.8520.9522.550.00-101455.47%
MSFT200814P002325002020-08-10 3:48PM EDT232.5025.050.0026.250.00-3120.00%
MSFT200814P002350002020-08-10 11:11AM EDT235.0027.6928.6029.700.00-11463.09%
MSFT200814P002400002020-08-10 11:02AM EDT240.0033.1533.4035.050.00-42776.95%
MSFT200814P002450002020-08-03 10:08AM EDT245.0032.6039.0040.300.00-513105.76%
MSFT200814P002500002020-08-04 11:29AM EDT250.0039.5243.9044.950.00-22105.37%
MSFT200814P002550002020-08-03 9:30AM EDT255.0044.0048.9550.000.00-11116.41%
MSFT200814P002650002020-08-06 12:32PM EDT265.0052.1059.0060.000.00--1134.08%
MSFT200814P002800002020-07-31 9:50AM EDT280.0078.5572.8573.900.00-500.00%
MSFT200814P002950002020-08-07 3:10PM EDT295.0082.8589.0589.950.00-11178.22%