U.S. markets closed
S&P Futures
4,239.00+7.50(+0.18%)Dow Futures
33,835.00+76.00(+0.23%)Nasdaq Futures
14,292.50+29.50(+0.21%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.28-0.24 (-0.09%)
At close: 4:00PM EDT
265.40 +0.13 (0.05%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625C00140000 | 2021-06-14 12:09AM EDT | 140.00 | 117.64 | 122.95 | 127.50 | 0.00 | - | - | 10 | 567.58% |
| MSFT210625C00145000 | 2021-05-21 3:30PM EDT | 145.00 | 100.80 | 112.70 | 116.50 | 0.00 | - | 8 | 8 | 0.00% |
| MSFT210625C00160000 | 2021-05-28 1:38PM EDT | 160.00 | 91.02 | 102.95 | 107.50 | 0.00 | - | 1 | 1 | 465.92% |
| MSFT210625C00165000 | 2021-06-22 11:39AM EDT | 165.00 | 99.25 | 97.95 | 102.50 | 0.00 | - | 8 | 7 | 442.29% |
| MSFT210625C00170000 | 2021-06-16 3:18PM EDT | 170.00 | 87.74 | 92.95 | 97.50 | 0.00 | - | 1 | 3 | 419.34% |
| MSFT210625C00180000 | 2021-06-18 1:01PM EDT | 180.00 | 80.70 | 82.95 | 87.50 | 0.00 | - | 6 | 6 | 375.10% |
| MSFT210625C00185000 | 2021-06-23 2:30PM EDT | 185.00 | 80.00 | 77.95 | 82.50 | +0.88 | +1.11% | 1 | 2 | 353.71% |
| MSFT210625C00190000 | 2021-06-22 12:10PM EDT | 190.00 | 74.40 | 72.95 | 77.50 | 0.00 | - | 1 | 2 | 332.72% |
| MSFT210625C00195000 | 2021-06-18 1:37PM EDT | 195.00 | 70.79 | 67.95 | 72.50 | +5.32 | +8.13% | 15 | 15 | 312.21% |
| MSFT210625C00200000 | 2021-06-21 1:39PM EDT | 200.00 | 65.26 | 63.90 | 67.15 | +2.83 | +4.53% | 5 | 8 | 187.89% |
| MSFT210625C00205000 | 2021-06-18 3:47PM EDT | 205.00 | 55.95 | 58.50 | 62.50 | 0.00 | - | 10 | 8 | 170.70% |
| MSFT210625C00210000 | 2021-06-22 2:12PM EDT | 210.00 | 54.98 | 53.65 | 57.50 | +0.40 | +0.73% | 4 | 11 | 164.26% |
| MSFT210625C00215000 | 2021-06-18 3:54PM EDT | 215.00 | 45.70 | 48.25 | 52.50 | 0.00 | - | 1 | 3 | 127.15% |
| MSFT210625C00217500 | 2021-06-08 12:43PM EDT | 217.50 | 35.75 | 46.40 | 49.85 | 0.00 | - | 2 | 2 | 146.97% |
| MSFT210625C00220000 | 2021-06-21 3:22PM EDT | 220.00 | 41.92 | 43.30 | 47.50 | 0.00 | - | 5 | 137 | 118.56% |
| MSFT210625C00222500 | 2021-05-20 9:32AM EDT | 222.50 | 24.05 | 35.25 | 39.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT210625C00225000 | 2021-06-23 1:13PM EDT | 225.00 | 40.10 | 38.10 | 42.50 | +1.52 | +3.94% | 5 | 36 | 86.72% |
| MSFT210625C00227500 | 2021-06-22 1:38PM EDT | 227.50 | 37.20 | 37.35 | 40.00 | 0.00 | - | 1 | 3 | 144.92% |
| MSFT210625C00230000 | 2021-06-23 12:21PM EDT | 230.00 | 35.03 | 34.85 | 37.50 | +2.58 | +7.95% | 16 | 71 | 136.87% |
| MSFT210625C00232500 | 2021-06-18 10:05AM EDT | 232.50 | 27.75 | 31.35 | 35.00 | 0.00 | - | 1 | 9 | 107.42% |
| MSFT210625C00235000 | 2021-06-22 2:12PM EDT | 235.00 | 30.33 | 29.90 | 32.50 | +0.66 | +2.22% | 60 | 82 | 121.58% |
| MSFT210625C00237500 | 2021-06-22 12:50PM EDT | 237.50 | 27.20 | 27.15 | 29.80 | 0.00 | - | 4 | 103 | 105.76% |
| MSFT210625C00240000 | 2021-06-23 11:52AM EDT | 240.00 | 25.50 | 24.70 | 26.90 | +0.59 | +2.37% | 11 | 350 | 91.46% |
| MSFT210625C00242500 | 2021-06-22 3:54PM EDT | 242.50 | 23.21 | 21.60 | 25.00 | +0.21 | +0.91% | 1 | 331 | 83.98% |
| MSFT210625C00245000 | 2021-06-23 3:52PM EDT | 245.00 | 20.29 | 19.65 | 22.50 | -0.02 | -0.10% | 25 | 603 | 85.35% |
| MSFT210625C00247500 | 2021-06-23 3:28PM EDT | 247.50 | 18.00 | 16.50 | 20.00 | -0.10 | -0.55% | 192 | 583 | 67.29% |
| MSFT210625C00250000 | 2021-06-23 3:35PM EDT | 250.00 | 15.53 | 14.75 | 16.50 | +0.04 | +0.26% | 611 | 1,772 | 55.42% |
| MSFT210625C00252500 | 2021-06-23 3:24PM EDT | 252.50 | 13.01 | 12.20 | 12.95 | -0.08 | -0.61% | 233 | 1,244 | 41.16% |
| MSFT210625C00255000 | 2021-06-23 3:58PM EDT | 255.00 | 10.28 | 10.10 | 10.70 | -0.48 | -4.46% | 1,160 | 2,168 | 42.97% |
| MSFT210625C00257500 | 2021-06-23 3:55PM EDT | 257.50 | 7.85 | 7.40 | 8.00 | -0.08 | -1.01% | 463 | 2,136 | 29.40% |
| MSFT210625C00260000 | 2021-06-23 3:59PM EDT | 260.00 | 5.40 | 5.30 | 5.60 | -0.20 | -3.57% | 1,390 | 8,637 | 24.56% |
| MSFT210625C00262500 | 2021-06-23 3:59PM EDT | 262.50 | 3.18 | 3.15 | 3.60 | -0.32 | -9.14% | 3,221 | 6,860 | 24.37% |
| MSFT210625C00265000 | 2021-06-23 3:59PM EDT | 265.00 | 1.47 | 1.38 | 1.50 | -0.47 | -24.23% | 15,085 | 14,444 | 17.33% |
| MSFT210625C00267500 | 2021-06-23 3:59PM EDT | 267.50 | 0.55 | 0.53 | 0.55 | -0.32 | -36.78% | 24,001 | 9,975 | 17.63% |
| MSFT210625C00270000 | 2021-06-23 3:59PM EDT | 270.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 13,715 | 9,052 | 19.58% |
| MSFT210625C00272500 | 2021-06-23 3:55PM EDT | 272.50 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 5,775 | 4,495 | 23.34% |
| MSFT210625C00275000 | 2021-06-23 3:53PM EDT | 275.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,177 | 2,170 | 26.56% |
| MSFT210625C00277500 | 2021-06-23 3:47PM EDT | 277.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1,170 | 1,071 | 30.27% |
| MSFT210625C00280000 | 2021-06-23 3:51PM EDT | 280.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 251 | 869 | 34.18% |
| MSFT210625C00282500 | 2021-06-23 3:11PM EDT | 282.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 75 | 630 | 38.87% |
| MSFT210625C00285000 | 2021-06-23 3:50PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 110 | 777 | 39.84% |
| MSFT210625C00290000 | 2021-06-23 3:54PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 649 | 48.44% |
| MSFT210625C00295000 | 2021-06-23 3:45PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 299 | 334 | 52.34% |
| MSFT210625C00300000 | 2021-06-23 9:40AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 313 | 56.25% |
| MSFT210625C00305000 | 2021-06-23 11:59AM EDT | 305.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 328 | 114.89% |
| MSFT210625C00310000 | 2021-06-17 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 68.75% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625P00125000 | 2021-06-07 2:51PM EDT | 125.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 10 | 17 | 502.73% |
| MSFT210625P00130000 | 2021-06-02 3:19PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 287.50% |
| MSFT210625P00140000 | 2021-05-24 10:44AM EDT | 140.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 563.28% |
| MSFT210625P00145000 | 2021-05-27 9:30AM EDT | 145.00 | 0.04 | 0.00 | 1.07 | 0.00 | - | 3 | 174 | 412.50% |
| MSFT210625P00150000 | 2021-05-21 11:48AM EDT | 150.00 | 0.10 | 0.00 | 2.28 | 0.00 | - | 5 | 5 | 447.85% |
| MSFT210625P00155000 | 2021-05-11 9:33AM EDT | 155.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 254.69% |
| MSFT210625P00160000 | 2021-05-25 9:49AM EDT | 160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 3 | 240.63% |
| MSFT210625P00165000 | 2021-06-18 11:16AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 196.88% |
| MSFT210625P00170000 | 2021-06-14 11:17AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 196.88% |
| MSFT210625P00175000 | 2021-06-15 1:05PM EDT | 175.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 2 | 41 | 273.05% |
| MSFT210625P00180000 | 2021-06-22 12:35PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 162.50% |
| MSFT210625P00185000 | 2021-06-14 9:55AM EDT | 185.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 50 | 280 | 240.82% |
| MSFT210625P00190000 | 2021-06-14 3:13PM EDT | 190.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 72 | 108 | 224.61% |
| MSFT210625P00195000 | 2021-06-22 12:04PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 131.25% |
| MSFT210625P00200000 | 2021-06-18 11:23AM EDT | 200.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 15 | 321 | 174.22% |
| MSFT210625P00205000 | 2021-06-18 1:21PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 42 | 178 | 112.50% |
| MSFT210625P00210000 | 2021-06-21 2:19PM EDT | 210.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 20 | 137 | 165.23% |
| MSFT210625P00215000 | 2021-06-23 3:11PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 685 | 98.44% |
| MSFT210625P00217500 | 2021-06-23 11:17AM EDT | 217.50 | 0.01 | 0.00 | 0.94 | -0.01 | -50.00% | 5 | 337 | 155.18% |
| MSFT210625P00220000 | 2021-06-23 10:49AM EDT | 220.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 496 | 110.55% |
| MSFT210625P00222500 | 2021-06-23 11:36AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 312 | 78.13% |
| MSFT210625P00225000 | 2021-06-23 3:07PM EDT | 225.00 | 0.02 | 0.01 | 0.63 | 0.00 | - | 5 | 585 | 123.63% |
| MSFT210625P00227500 | 2021-06-23 2:07PM EDT | 227.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 515 | 1,401 | 76.56% |
| MSFT210625P00230000 | 2021-06-23 3:47PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 102 | 3,178 | 71.88% |
| MSFT210625P00232500 | 2021-06-23 3:29PM EDT | 232.50 | 0.01 | 0.00 | 1.08 | -0.02 | -66.67% | 134 | 915 | 114.45% |
| MSFT210625P00235000 | 2021-06-23 3:47PM EDT | 235.00 | 0.02 | 0.01 | 0.63 | -0.02 | -50.00% | 355 | 1,809 | 96.00% |
| MSFT210625P00237500 | 2021-06-23 3:08PM EDT | 237.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 344 | 3,065 | 60.55% |
| MSFT210625P00240000 | 2021-06-23 3:16PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 377 | 2,188 | 55.47% |
| MSFT210625P00242500 | 2021-06-23 2:22PM EDT | 242.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 119 | 2,034 | 51.56% |
| MSFT210625P00245000 | 2021-06-23 3:45PM EDT | 245.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 855 | 1,483 | 50.78% |
| MSFT210625P00247500 | 2021-06-23 3:45PM EDT | 247.50 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 720 | 3,041 | 45.31% |
| MSFT210625P00250000 | 2021-06-23 3:44PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 449 | 3,035 | 39.65% |
| MSFT210625P00252500 | 2021-06-23 3:34PM EDT | 252.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,463 | 3,609 | 34.77% |
| MSFT210625P00255000 | 2021-06-23 3:59PM EDT | 255.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 1,219 | 3,489 | 29.49% |
| MSFT210625P00257500 | 2021-06-23 3:59PM EDT | 257.50 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 1,721 | 5,528 | 25.88% |
| MSFT210625P00260000 | 2021-06-23 3:59PM EDT | 260.00 | 0.20 | 0.15 | 0.23 | -0.13 | -39.39% | 2,349 | 4,045 | 22.17% |
| MSFT210625P00262500 | 2021-06-23 3:59PM EDT | 262.50 | 0.50 | 0.43 | 0.50 | -0.16 | -24.24% | 4,592 | 3,143 | 19.19% |
| MSFT210625P00265000 | 2021-06-23 3:59PM EDT | 265.00 | 1.31 | 1.10 | 1.26 | -0.14 | -9.66% | 7,572 | 2,268 | 17.80% |
| MSFT210625P00267500 | 2021-06-23 3:59PM EDT | 267.50 | 2.78 | 1.71 | 2.90 | -0.08 | -2.80% | 752 | 346 | 19.56% |
| MSFT210625P00270000 | 2021-06-23 3:57PM EDT | 270.00 | 4.95 | 4.65 | 5.15 | 0.00 | - | 111 | 297 | 24.51% |
| MSFT210625P00272500 | 2021-06-23 1:04PM EDT | 272.50 | 7.58 | 6.95 | 8.80 | +0.58 | +8.29% | 3 | 153 | 53.47% |
| MSFT210625P00275000 | 2021-06-23 10:35AM EDT | 275.00 | 9.86 | 9.30 | 11.50 | +0.07 | +0.72% | 4 | 5 | 66.09% |
| MSFT210625P00280000 | 2021-06-23 11:59AM EDT | 280.00 | 14.65 | 14.45 | 15.15 | -15.89 | -52.03% | 104 | 1 | 53.42% |
| MSFT210625P00282500 | 2021-06-22 12:24PM EDT | 282.50 | 17.10 | 16.45 | 19.00 | -0.94 | -5.21% | 2 | 1 | 62.31% |
| MSFT210625P00290000 | 2021-06-15 9:31AM EDT | 290.00 | 31.00 | 24.40 | 26.90 | 0.00 | - | - | 2 | 94.29% |
| MSFT210625P00300000 | 2021-06-21 10:57AM EDT | 300.00 | 36.95 | 33.80 | 36.10 | 0.00 | - | 5 | 5 | 89.06% |
| MSFT210625P00310000 | 2021-06-18 11:00AM EDT | 310.00 | 49.31 | 43.60 | 47.15 | 0.00 | - | 2 | 0 | 131.64% |
© 2021 Verizon Media. All rights reserved.
