U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
294.80+0.50 (+0.17%)
At close: 4:00PM EDT
294.07 -0.73 (-0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210924C001700002021-09-21 1:34PM EDT170.00124.85124.10125.45+0.65+0.52%13314.84%
MSFT210924C001750002021-09-21 1:34PM EDT175.00119.85119.10120.40+2.25+1.91%87296.19%
MSFT210924C001800002021-09-10 1:04PM EDT180.00119.37114.65115.400.00-20243.75%
MSFT210924C001850002021-09-15 1:07PM EDT185.00119.20109.40110.400.00--2208.98%
MSFT210924C001900002021-09-20 12:15AM EDT190.00114.30104.05105.450.00--4258.40%
MSFT210924C001950002021-08-27 3:45PM EDT195.00105.0099.40100.400.00-189187.50%
MSFT210924C002000002021-09-20 1:08PM EDT200.0092.0094.2595.400.00-29152.34%
MSFT210924C002050002021-09-07 10:18AM EDT205.0093.9589.1590.450.00--2150.00%
MSFT210924C002100002021-09-21 11:00AM EDT210.0084.4584.4085.40+1.55+1.87%929156.64%
MSFT210924C002150002021-09-20 11:17AM EDT215.0079.8279.2580.400.00-4141125.78%
MSFT210924C002200002021-09-21 11:29AM EDT220.0075.7074.0575.45+4.60+6.47%654182.62%
MSFT210924C002250002021-09-17 9:49AM EDT225.0077.6069.2070.400.00-26750.00%
MSFT210924C002300002021-09-20 12:21PM EDT230.0062.8064.3565.400.00-445114.45%
MSFT210924C002350002021-09-21 10:51AM EDT235.0059.7559.5560.30+2.45+4.28%1242112.70%
MSFT210924C002400002021-09-21 12:15PM EDT240.0056.6054.2555.35+5.00+9.69%451050.00%
MSFT210924C002450002021-09-21 1:24PM EDT245.0050.2549.5050.40+1.85+3.82%316696.88%
MSFT210924C002500002021-09-21 1:20PM EDT250.0045.7544.7545.05+1.92+4.38%917582.62%
MSFT210924C002550002021-09-21 2:40PM EDT255.0040.8039.2040.05+3.90+10.57%4350285.35%
MSFT210924C002600002021-09-21 3:56PM EDT260.0035.2534.1535.10+0.55+1.59%12724278.13%
MSFT210924C002650002021-09-21 3:21PM EDT265.0031.3029.8530.15+5.36+20.66%3716863.38%
MSFT210924C002675002021-09-21 3:41PM EDT267.5028.8526.8027.65+5.20+21.99%211565.28%
MSFT210924C002700002021-09-21 1:55PM EDT270.0024.9524.9025.20+3.16+14.50%2854156.30%
MSFT210924C002725002021-09-20 3:17PM EDT272.5018.2121.8522.750.00-81858.25%
MSFT210924C002750002021-09-21 12:17PM EDT275.0021.8319.4520.30+5.92+37.21%817454.30%
MSFT210924C002775002021-09-21 3:55PM EDT277.5018.1517.6017.90+3.80+26.48%46551.17%
MSFT210924C002800002021-09-21 3:55PM EDT280.0015.7415.2015.50+0.51+3.35%6169947.51%
MSFT210924C002825002021-09-21 3:16PM EDT282.5014.5012.8013.10+1.75+13.73%817643.31%
MSFT210924C002850002021-09-21 3:54PM EDT285.0011.0010.4510.80+0.54+5.16%10665340.09%
MSFT210924C002875002021-09-21 3:59PM EDT287.508.608.208.50+0.28+3.37%12122535.91%
MSFT210924C002900002021-09-21 3:59PM EDT290.006.306.106.35-0.40-5.97%1,1871,62332.42%
MSFT210924C002925002021-09-21 3:59PM EDT292.504.254.154.35-0.65-13.27%1,23794128.85%
MSFT210924C002950002021-09-21 3:59PM EDT295.002.602.532.65-0.45-14.75%6,9533,05725.77%
MSFT210924C002975002021-09-21 3:59PM EDT297.501.451.371.44-0.45-23.68%11,6582,89323.98%
MSFT210924C003000002021-09-21 3:59PM EDT300.000.710.670.71-0.34-32.38%25,6399,31123.19%
MSFT210924C003025002021-09-21 3:59PM EDT302.500.340.320.35-0.20-37.04%6,2205,53723.51%
MSFT210924C003050002021-09-21 3:59PM EDT305.000.170.150.17-0.13-43.33%6,35312,31124.12%
MSFT210924C003075002021-09-21 3:56PM EDT307.500.090.080.10-0.08-47.06%1,5893,08625.78%
MSFT210924C003100002021-09-21 3:59PM EDT310.000.050.050.06-0.05-50.00%1,8915,87427.34%
MSFT210924C003125002021-09-21 3:45PM EDT312.500.040.030.04-0.02-33.33%3052,04929.30%
MSFT210924C003150002021-09-21 3:43PM EDT315.000.020.020.03-0.02-50.00%5215,47531.45%
MSFT210924C003175002021-09-21 3:52PM EDT317.500.020.020.030.00-23571934.77%
MSFT210924C003200002021-09-21 3:41PM EDT320.000.010.000.02-0.01-50.00%1222,92236.33%
MSFT210924C003225002021-09-21 2:40PM EDT322.500.010.010.020.00-9543739.06%
MSFT210924C003250002021-09-21 3:54PM EDT325.000.010.000.02-0.01-50.00%3252742.19%
MSFT210924C003300002021-09-21 3:41PM EDT330.000.010.010.02-0.02-66.67%3262847.66%
MSFT210924C003350002021-09-21 1:43PM EDT335.000.010.000.01-0.01-50.00%181,03650.00%
MSFT210924C003400002021-09-20 12:18PM EDT340.000.010.000.020.00-229354.69%
MSFT210924C003450002021-09-20 12:22PM EDT345.000.010.000.010.00-730956.25%
MSFT210924C003500002021-09-20 10:32AM EDT350.000.010.000.010.00-5025560.94%
MSFT210924C003550002021-09-16 11:36AM EDT355.000.020.000.020.00-360770.31%
MSFT210924C003600002021-09-20 11:07AM EDT360.000.010.000.020.00-16635075.00%
MSFT210924C003650002021-09-15 12:47PM EDT365.000.020.000.020.00-139479.69%
MSFT210924C003700002021-09-20 9:34AM EDT370.000.020.000.010.00-130478.13%
MSFT210924C003750002021-09-08 2:37PM EDT375.000.030.000.010.00-166384.38%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210924P001700002021-08-26 3:34PM EDT170.000.030.000.060.00--1214.06%
MSFT210924P001750002021-09-16 1:27PM EDT175.000.010.000.010.00-141175.00%
MSFT210924P001800002021-09-13 3:55PM EDT180.000.010.000.010.00-1251168.75%
MSFT210924P001850002021-09-10 12:34PM EDT185.000.030.000.010.00-457156.25%
MSFT210924P001900002021-09-09 11:20AM EDT190.000.010.000.020.00-350380157.81%
MSFT210924P001950002021-09-17 3:41PM EDT195.000.010.000.020.00-2934150.00%
MSFT210924P002000002021-09-20 2:13PM EDT200.000.010.000.020.00-41,033140.63%
MSFT210924P002050002021-09-20 3:24PM EDT205.000.010.000.020.00-16528131.25%
MSFT210924P002100002021-09-20 12:40PM EDT210.000.010.000.020.00-21601123.44%
MSFT210924P002150002021-09-20 3:17PM EDT215.000.030.000.020.00-304608115.63%
MSFT210924P002200002021-09-20 3:47PM EDT220.000.010.000.010.00-85338103.13%
MSFT210924P002250002021-09-21 3:40PM EDT225.000.010.000.010.00-2853793.75%
MSFT210924P002300002021-09-21 3:23PM EDT230.000.020.010.020.00-53147796.88%
MSFT210924P002350002021-09-21 10:12AM EDT235.000.010.010.03-0.02-66.67%143391.41%
MSFT210924P002400002021-09-21 3:59PM EDT240.000.030.010.04-0.01-25.00%553885.16%
MSFT210924P002450002021-09-21 3:02PM EDT245.000.030.020.04-0.09-75.00%1,25631578.91%
MSFT210924P002500002021-09-21 3:43PM EDT250.000.040.040.05-0.02-33.33%1,3403,92174.61%
MSFT210924P002550002021-09-21 3:38PM EDT255.000.050.060.08-0.03-37.50%1,48385470.51%
MSFT210924P002600002021-09-21 3:59PM EDT260.000.090.090.11-0.06-40.00%5731,02865.23%
MSFT210924P002650002021-09-21 3:59PM EDT265.000.150.140.16-0.06-28.57%7321,32860.35%
MSFT210924P002675002021-09-21 3:59PM EDT267.500.180.180.20-0.08-30.77%581,08658.20%
MSFT210924P002700002021-09-21 3:56PM EDT270.000.220.220.24-0.10-31.25%3271,88655.47%
MSFT210924P002725002021-09-21 3:46PM EDT272.500.270.260.30-0.11-28.95%701,08952.64%
MSFT210924P002750002021-09-21 3:59PM EDT275.000.340.330.36-0.15-30.61%1,4313,61050.29%
MSFT210924P002775002021-09-21 3:46PM EDT277.500.370.420.44-0.25-40.32%22757647.31%
MSFT210924P002800002021-09-21 3:59PM EDT280.000.500.500.54-0.31-38.27%1,1304,71244.19%
MSFT210924P002825002021-09-21 3:49PM EDT282.500.610.630.67-0.33-35.11%2771,60240.99%
MSFT210924P002850002021-09-21 3:59PM EDT285.000.780.810.85-0.52-40.00%1,4584,85537.82%
MSFT210924P002875002021-09-21 3:59PM EDT287.501.001.041.10-0.60-37.50%1,1852,69734.62%
MSFT210924P002900002021-09-21 3:59PM EDT290.001.381.381.45-0.62-31.00%3,3735,89631.31%
MSFT210924P002925002021-09-21 3:59PM EDT292.501.931.922.00-0.67-25.77%3,4932,19728.35%
MSFT210924P002950002021-09-21 3:59PM EDT295.002.802.802.89-0.69-19.77%9,2713,93126.15%
MSFT210924P002975002021-09-21 3:59PM EDT297.504.004.054.25-1.00-20.00%1,5432,06425.09%
MSFT210924P003000002021-09-21 3:59PM EDT300.005.725.806.05-1.05-15.51%1,2093,52824.98%
MSFT210924P003025002021-09-21 3:55PM EDT302.507.657.908.75-1.15-13.07%2551,53834.18%
MSFT210924P003050002021-09-21 3:59PM EDT305.0010.3010.2011.05-0.59-5.42%2711,39937.53%
MSFT210924P003075002021-09-21 3:46PM EDT307.5012.1012.6012.90-1.40-10.37%7717129.59%
MSFT210924P003100002021-09-21 3:18PM EDT310.0013.8015.1016.00-5.86-29.81%2422947.85%
MSFT210924P003125002021-09-21 3:47PM EDT312.5017.1017.1518.15-1.00-5.52%325545.61%
MSFT210924P003150002021-09-21 3:41PM EDT315.0018.8019.6520.65-4.43-19.07%155650.24%
MSFT210924P003175002021-09-21 10:40AM EDT317.5022.0022.1523.10-1.10-4.76%113453.32%
MSFT210924P003200002021-09-21 3:15PM EDT320.0023.3524.7025.60-4.55-16.31%614457.62%
MSFT210924P003225002021-09-17 11:12AM EDT322.5025.8027.2028.15+3.80+17.27%12263.43%
MSFT210924P003250002021-09-21 2:31PM EDT325.0029.7029.7530.50+5.30+21.72%64162.31%
MSFT210924P003300002021-09-21 2:00PM EDT330.0035.0034.6535.80-0.22-0.62%62080.47%
MSFT210924P003350002021-09-21 12:52PM EDT335.0039.3539.7040.65+5.00+14.56%4483.59%
MSFT210924P003400002021-09-21 11:29AM EDT340.0044.3544.6045.90+5.20+13.28%4365.43%
MSFT210924P003450002021-09-20 12:15AM EDT345.0041.3549.7050.800.00--071.09%
MSFT210924P003550002021-09-21 10:06AM EDT355.0059.5059.6560.55+6.90+13.12%42107.91%
MSFT210924P003600002021-09-21 11:07AM EDT360.0064.6564.6065.65+5.00+8.38%20119.53%
MSFT210924P003650002021-09-21 2:40PM EDT365.0069.3570.1070.90-0.70-1.00%814117.97%
MSFT210924P003700002021-09-21 3:40PM EDT370.0074.0575.1075.95-3.30-4.27%44125.78%
MSFT210924P003750002021-09-21 3:40PM EDT375.0079.0580.1080.85-1.65-2.04%172128.52%