U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210625C001400002021-06-14 12:09AM EDT140.00117.64122.95127.500.00--10567.58%
MSFT210625C001450002021-05-21 3:30PM EDT145.00100.80112.70116.500.00-880.00%
MSFT210625C001600002021-05-28 1:38PM EDT160.0091.02102.95107.500.00-11465.92%
MSFT210625C001650002021-06-22 11:39AM EDT165.0099.2597.95102.500.00-87442.29%
MSFT210625C001700002021-06-16 3:18PM EDT170.0087.7492.9597.500.00-13419.34%
MSFT210625C001800002021-06-18 1:01PM EDT180.0080.7082.9587.500.00-66375.10%
MSFT210625C001850002021-06-23 2:30PM EDT185.0080.0077.9582.50+0.88+1.11%12353.71%
MSFT210625C001900002021-06-22 12:10PM EDT190.0074.4072.9577.500.00-12332.72%
MSFT210625C001950002021-06-18 1:37PM EDT195.0070.7967.9572.50+5.32+8.13%1515312.21%
MSFT210625C002000002021-06-21 1:39PM EDT200.0065.2663.9067.15+2.83+4.53%58187.89%
MSFT210625C002050002021-06-18 3:47PM EDT205.0055.9558.5062.500.00-108170.70%
MSFT210625C002100002021-06-22 2:12PM EDT210.0054.9853.6557.50+0.40+0.73%411164.26%
MSFT210625C002150002021-06-18 3:54PM EDT215.0045.7048.2552.500.00-13127.15%
MSFT210625C002175002021-06-08 12:43PM EDT217.5035.7546.4049.850.00-22146.97%
MSFT210625C002200002021-06-21 3:22PM EDT220.0041.9243.3047.500.00-5137118.56%
MSFT210625C002225002021-05-20 9:32AM EDT222.5024.0535.2539.000.00-130.00%
MSFT210625C002250002021-06-23 1:13PM EDT225.0040.1038.1042.50+1.52+3.94%53686.72%
MSFT210625C002275002021-06-22 1:38PM EDT227.5037.2037.3540.000.00-13144.92%
MSFT210625C002300002021-06-23 12:21PM EDT230.0035.0334.8537.50+2.58+7.95%1671136.87%
MSFT210625C002325002021-06-18 10:05AM EDT232.5027.7531.3535.000.00-19107.42%
MSFT210625C002350002021-06-22 2:12PM EDT235.0030.3329.9032.50+0.66+2.22%6082121.58%
MSFT210625C002375002021-06-22 12:50PM EDT237.5027.2027.1529.800.00-4103105.76%
MSFT210625C002400002021-06-23 11:52AM EDT240.0025.5024.7026.90+0.59+2.37%1135091.46%
MSFT210625C002425002021-06-22 3:54PM EDT242.5023.2121.6025.00+0.21+0.91%133183.98%
MSFT210625C002450002021-06-23 3:52PM EDT245.0020.2919.6522.50-0.02-0.10%2560385.35%
MSFT210625C002475002021-06-23 3:28PM EDT247.5018.0016.5020.00-0.10-0.55%19258367.29%
MSFT210625C002500002021-06-23 3:35PM EDT250.0015.5314.7516.50+0.04+0.26%6111,77255.42%
MSFT210625C002525002021-06-23 3:24PM EDT252.5013.0112.2012.95-0.08-0.61%2331,24441.16%
MSFT210625C002550002021-06-23 3:58PM EDT255.0010.2810.1010.70-0.48-4.46%1,1602,16842.97%
MSFT210625C002575002021-06-23 3:55PM EDT257.507.857.408.00-0.08-1.01%4632,13629.40%
MSFT210625C002600002021-06-23 3:59PM EDT260.005.405.305.60-0.20-3.57%1,3908,63724.56%
MSFT210625C002625002021-06-23 3:59PM EDT262.503.183.153.60-0.32-9.14%3,2216,86024.37%
MSFT210625C002650002021-06-23 3:59PM EDT265.001.471.381.50-0.47-24.23%15,08514,44417.33%
MSFT210625C002675002021-06-23 3:59PM EDT267.500.550.530.55-0.32-36.78%24,0019,97517.63%
MSFT210625C002700002021-06-23 3:59PM EDT270.000.200.190.21-0.13-39.39%13,7159,05219.58%
MSFT210625C002725002021-06-23 3:55PM EDT272.500.090.090.12-0.04-30.77%5,7754,49523.34%
MSFT210625C002750002021-06-23 3:53PM EDT275.000.060.050.07-0.01-14.29%1,1772,17026.56%
MSFT210625C002775002021-06-23 3:47PM EDT277.500.050.010.05+0.01+25.00%1,1701,07130.27%
MSFT210625C002800002021-06-23 3:51PM EDT280.000.020.020.04-0.02-50.00%25186934.18%
MSFT210625C002825002021-06-23 3:11PM EDT282.500.040.030.04+0.02+100.00%7563038.87%
MSFT210625C002850002021-06-23 3:50PM EDT285.000.020.000.02+0.01+100.00%11077739.84%
MSFT210625C002900002021-06-23 3:54PM EDT290.000.010.010.020.00-3164948.44%
MSFT210625C002950002021-06-23 3:45PM EDT295.000.010.000.02-0.01-50.00%29933452.34%
MSFT210625C003000002021-06-23 9:40AM EDT300.000.010.000.010.00-4131356.25%
MSFT210625C003050002021-06-23 11:59AM EDT305.000.010.001.020.00-2328114.89%
MSFT210625C003100002021-06-17 3:52PM EDT310.000.010.000.010.00-113268.75%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210625P001250002021-06-07 2:51PM EDT125.000.020.001.070.00-1017502.73%
MSFT210625P001300002021-06-02 3:19PM EDT130.000.010.000.010.00-24287.50%
MSFT210625P001400002021-05-24 10:44AM EDT140.000.050.004.300.00--2563.28%
MSFT210625P001450002021-05-27 9:30AM EDT145.000.040.001.070.00-3174412.50%
MSFT210625P001500002021-05-21 11:48AM EDT150.000.100.002.280.00-55447.85%
MSFT210625P001550002021-05-11 9:33AM EDT155.000.190.000.050.00-33254.69%
MSFT210625P001600002021-05-25 9:49AM EDT160.000.070.000.050.00--3240.63%
MSFT210625P001650002021-06-18 11:16AM EDT165.000.010.000.010.00-235196.88%
MSFT210625P001700002021-06-14 11:17AM EDT170.000.020.000.020.00-314196.88%
MSFT210625P001750002021-06-15 1:05PM EDT175.000.020.000.630.00-241273.05%
MSFT210625P001800002021-06-22 12:35PM EDT180.000.010.000.010.00-280162.50%
MSFT210625P001850002021-06-14 9:55AM EDT185.000.020.000.630.00-50280240.82%
MSFT210625P001900002021-06-14 3:13PM EDT190.000.020.000.620.00-72108224.61%
MSFT210625P001950002021-06-22 12:04PM EDT195.000.010.000.010.00-1131131.25%
MSFT210625P002000002021-06-18 11:23AM EDT200.000.010.000.300.00-15321174.22%
MSFT210625P002050002021-06-18 1:21PM EDT205.000.030.000.010.00-42178112.50%
MSFT210625P002100002021-06-21 2:19PM EDT210.000.010.000.620.00-20137165.23%
MSFT210625P002150002021-06-23 3:11PM EDT215.000.010.000.020.00-3568598.44%
MSFT210625P002175002021-06-23 11:17AM EDT217.500.010.000.94-0.01-50.00%5337155.18%
MSFT210625P002200002021-06-23 10:49AM EDT220.000.010.000.150.00-17496110.55%
MSFT210625P002225002021-06-23 11:36AM EDT222.500.010.000.01-0.01-50.00%431278.13%
MSFT210625P002250002021-06-23 3:07PM EDT225.000.020.010.630.00-5585123.63%
MSFT210625P002275002021-06-23 2:07PM EDT227.500.010.000.03-0.01-50.00%5151,40176.56%
MSFT210625P002300002021-06-23 3:47PM EDT230.000.020.000.030.00-1023,17871.88%
MSFT210625P002325002021-06-23 3:29PM EDT232.500.010.001.08-0.02-66.67%134915114.45%
MSFT210625P002350002021-06-23 3:47PM EDT235.000.020.010.63-0.02-50.00%3551,80996.00%
MSFT210625P002375002021-06-23 3:08PM EDT237.500.020.000.05-0.02-50.00%3443,06560.55%
MSFT210625P002400002021-06-23 3:16PM EDT240.000.030.020.030.00-3772,18855.47%
MSFT210625P002425002021-06-23 2:22PM EDT242.500.030.020.04-0.02-40.00%1192,03451.56%
MSFT210625P002450002021-06-23 3:45PM EDT245.000.040.000.06-0.02-33.33%8551,48350.78%
MSFT210625P002475002021-06-23 3:45PM EDT247.500.050.010.06-0.01-16.67%7203,04145.31%
MSFT210625P002500002021-06-23 3:44PM EDT250.000.060.050.06-0.03-33.33%4493,03539.65%
MSFT210625P002525002021-06-23 3:34PM EDT252.500.070.060.07-0.02-22.22%1,4633,60934.77%
MSFT210625P002550002021-06-23 3:59PM EDT255.000.070.060.08-0.06-46.15%1,2193,48929.49%
MSFT210625P002575002021-06-23 3:59PM EDT257.500.110.100.13-0.09-45.00%1,7215,52825.88%
MSFT210625P002600002021-06-23 3:59PM EDT260.000.200.150.23-0.13-39.39%2,3494,04522.17%
MSFT210625P002625002021-06-23 3:59PM EDT262.500.500.430.50-0.16-24.24%4,5923,14319.19%
MSFT210625P002650002021-06-23 3:59PM EDT265.001.311.101.26-0.14-9.66%7,5722,26817.80%
MSFT210625P002675002021-06-23 3:59PM EDT267.502.781.712.90-0.08-2.80%75234619.56%
MSFT210625P002700002021-06-23 3:57PM EDT270.004.954.655.150.00-11129724.51%
MSFT210625P002725002021-06-23 1:04PM EDT272.507.586.958.80+0.58+8.29%315353.47%
MSFT210625P002750002021-06-23 10:35AM EDT275.009.869.3011.50+0.07+0.72%4566.09%
MSFT210625P002800002021-06-23 11:59AM EDT280.0014.6514.4515.15-15.89-52.03%104153.42%
MSFT210625P002825002021-06-22 12:24PM EDT282.5017.1016.4519.00-0.94-5.21%2162.31%
MSFT210625P002900002021-06-15 9:31AM EDT290.0031.0024.4026.900.00--294.29%
MSFT210625P003000002021-06-21 10:57AM EDT300.0036.9533.8036.100.00-5589.06%
MSFT210625P003100002021-06-18 11:00AM EDT310.0049.3143.6047.150.00-20131.64%