U.S. markets closed
S&P Futures
4,346.25+3.00(+0.07%)Dow Futures
33,830.00+32.00(+0.09%)Nasdaq Futures
15,020.00-4.00(-0.03%)Russell 2000 Futures
2,183.60+2.70(+0.12%)Crude Oil
70.51-0.05(-0.07%)Gold
1,777.40-0.80(-0.04%)
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
After hours: 07:59PM EDT
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924C00170000 | 2021-09-21 1:34PM EDT | 170.00 | 124.85 | 124.10 | 125.45 | +0.65 | +0.52% | 1 | 3 | 314.84% |
| MSFT210924C00175000 | 2021-09-21 1:34PM EDT | 175.00 | 119.85 | 119.10 | 120.40 | +2.25 | +1.91% | 8 | 7 | 296.19% |
| MSFT210924C00180000 | 2021-09-10 1:04PM EDT | 180.00 | 119.37 | 114.65 | 115.40 | 0.00 | - | 2 | 0 | 243.75% |
| MSFT210924C00185000 | 2021-09-15 1:07PM EDT | 185.00 | 119.20 | 109.40 | 110.40 | 0.00 | - | - | 2 | 208.98% |
| MSFT210924C00190000 | 2021-09-20 12:15AM EDT | 190.00 | 114.30 | 104.05 | 105.45 | 0.00 | - | - | 4 | 258.40% |
| MSFT210924C00195000 | 2021-08-27 3:45PM EDT | 195.00 | 105.00 | 99.40 | 100.40 | 0.00 | - | 18 | 9 | 187.50% |
| MSFT210924C00200000 | 2021-09-20 1:08PM EDT | 200.00 | 92.00 | 94.25 | 95.40 | 0.00 | - | 2 | 9 | 152.34% |
| MSFT210924C00205000 | 2021-09-07 10:18AM EDT | 205.00 | 93.95 | 89.15 | 90.45 | 0.00 | - | - | 21 | 50.00% |
| MSFT210924C00210000 | 2021-09-21 11:00AM EDT | 210.00 | 84.45 | 84.40 | 85.40 | +1.55 | +1.87% | 9 | 29 | 156.64% |
| MSFT210924C00215000 | 2021-09-20 11:17AM EDT | 215.00 | 79.82 | 79.25 | 80.40 | 0.00 | - | 4 | 141 | 125.78% |
| MSFT210924C00220000 | 2021-09-21 11:29AM EDT | 220.00 | 75.70 | 74.05 | 75.45 | +4.60 | +6.47% | 6 | 54 | 182.62% |
| MSFT210924C00225000 | 2021-09-17 9:49AM EDT | 225.00 | 77.60 | 69.20 | 70.40 | 0.00 | - | 2 | 67 | 50.00% |
| MSFT210924C00230000 | 2021-09-20 12:21PM EDT | 230.00 | 62.80 | 64.35 | 65.40 | 0.00 | - | 4 | 45 | 114.45% |
| MSFT210924C00235000 | 2021-09-21 10:51AM EDT | 235.00 | 59.75 | 59.55 | 60.30 | +2.45 | +4.28% | 1 | 242 | 112.70% |
| MSFT210924C00240000 | 2021-09-21 12:15PM EDT | 240.00 | 56.60 | 54.25 | 55.35 | +5.00 | +9.69% | 4 | 510 | 50.00% |
| MSFT210924C00245000 | 2021-09-21 1:24PM EDT | 245.00 | 50.25 | 49.50 | 50.40 | +1.85 | +3.82% | 3 | 166 | 96.88% |
| MSFT210924C00250000 | 2021-09-21 1:20PM EDT | 250.00 | 45.75 | 44.75 | 45.05 | +1.92 | +4.38% | 9 | 175 | 82.62% |
| MSFT210924C00255000 | 2021-09-21 2:40PM EDT | 255.00 | 40.80 | 39.20 | 40.05 | +3.90 | +10.57% | 43 | 502 | 85.35% |
| MSFT210924C00260000 | 2021-09-21 3:56PM EDT | 260.00 | 35.25 | 34.15 | 35.10 | +0.55 | +1.59% | 127 | 242 | 78.13% |
| MSFT210924C00265000 | 2021-09-21 3:21PM EDT | 265.00 | 31.30 | 29.85 | 30.15 | +5.36 | +20.66% | 37 | 168 | 63.38% |
| MSFT210924C00267500 | 2021-09-21 3:41PM EDT | 267.50 | 28.85 | 26.80 | 27.65 | +5.20 | +21.99% | 21 | 15 | 65.28% |
| MSFT210924C00270000 | 2021-09-21 1:55PM EDT | 270.00 | 24.95 | 24.90 | 25.20 | +3.16 | +14.50% | 28 | 541 | 56.30% |
| MSFT210924C00272500 | 2021-09-20 3:17PM EDT | 272.50 | 18.21 | 21.85 | 22.75 | 0.00 | - | 8 | 18 | 58.25% |
| MSFT210924C00275000 | 2021-09-21 12:17PM EDT | 275.00 | 21.83 | 19.45 | 20.30 | +5.92 | +37.21% | 8 | 174 | 54.30% |
| MSFT210924C00277500 | 2021-09-21 3:55PM EDT | 277.50 | 18.15 | 17.60 | 17.90 | +3.80 | +26.48% | 4 | 65 | 51.17% |
| MSFT210924C00280000 | 2021-09-21 3:55PM EDT | 280.00 | 15.74 | 15.20 | 15.50 | +0.51 | +3.35% | 61 | 699 | 47.51% |
| MSFT210924C00282500 | 2021-09-21 3:16PM EDT | 282.50 | 14.50 | 12.80 | 13.10 | +1.75 | +13.73% | 8 | 176 | 43.31% |
| MSFT210924C00285000 | 2021-09-21 3:54PM EDT | 285.00 | 11.00 | 10.45 | 10.80 | +0.54 | +5.16% | 106 | 653 | 40.09% |
| MSFT210924C00287500 | 2021-09-21 3:59PM EDT | 287.50 | 8.60 | 8.20 | 8.50 | +0.28 | +3.37% | 121 | 225 | 35.91% |
| MSFT210924C00290000 | 2021-09-21 3:59PM EDT | 290.00 | 6.30 | 6.10 | 6.35 | -0.40 | -5.97% | 1,187 | 1,623 | 32.42% |
| MSFT210924C00292500 | 2021-09-21 3:59PM EDT | 292.50 | 4.25 | 4.15 | 4.35 | -0.65 | -13.27% | 1,237 | 941 | 28.85% |
| MSFT210924C00295000 | 2021-09-21 3:59PM EDT | 295.00 | 2.60 | 2.53 | 2.65 | -0.45 | -14.75% | 6,953 | 3,057 | 25.77% |
| MSFT210924C00297500 | 2021-09-21 3:59PM EDT | 297.50 | 1.45 | 1.37 | 1.44 | -0.45 | -23.68% | 11,658 | 2,893 | 23.98% |
| MSFT210924C00300000 | 2021-09-21 3:59PM EDT | 300.00 | 0.71 | 0.67 | 0.71 | -0.34 | -32.38% | 25,639 | 9,311 | 23.19% |
| MSFT210924C00302500 | 2021-09-21 3:59PM EDT | 302.50 | 0.34 | 0.32 | 0.35 | -0.20 | -37.04% | 6,220 | 5,537 | 23.51% |
| MSFT210924C00305000 | 2021-09-21 3:59PM EDT | 305.00 | 0.17 | 0.15 | 0.17 | -0.13 | -43.33% | 6,353 | 12,311 | 24.12% |
| MSFT210924C00307500 | 2021-09-21 3:56PM EDT | 307.50 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1,589 | 3,086 | 25.78% |
| MSFT210924C00310000 | 2021-09-21 3:59PM EDT | 310.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,891 | 5,874 | 27.34% |
| MSFT210924C00312500 | 2021-09-21 3:45PM EDT | 312.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 305 | 2,049 | 29.30% |
| MSFT210924C00315000 | 2021-09-21 3:43PM EDT | 315.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 521 | 5,475 | 31.45% |
| MSFT210924C00317500 | 2021-09-21 3:52PM EDT | 317.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 235 | 719 | 34.77% |
| MSFT210924C00320000 | 2021-09-21 3:41PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 122 | 2,922 | 36.33% |
| MSFT210924C00322500 | 2021-09-21 2:40PM EDT | 322.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 437 | 39.06% |
| MSFT210924C00325000 | 2021-09-21 3:54PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 527 | 42.19% |
| MSFT210924C00330000 | 2021-09-21 3:41PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 628 | 47.66% |
| MSFT210924C00335000 | 2021-09-21 1:43PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,036 | 50.00% |
| MSFT210924C00340000 | 2021-09-20 12:18PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 293 | 54.69% |
| MSFT210924C00345000 | 2021-09-20 12:22PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 309 | 56.25% |
| MSFT210924C00350000 | 2021-09-20 10:32AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 255 | 60.94% |
| MSFT210924C00355000 | 2021-09-16 11:36AM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 607 | 70.31% |
| MSFT210924C00360000 | 2021-09-20 11:07AM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 350 | 75.00% |
| MSFT210924C00365000 | 2021-09-15 12:47PM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 394 | 79.69% |
| MSFT210924C00370000 | 2021-09-20 9:34AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 78.13% |
| MSFT210924C00375000 | 2021-09-08 2:37PM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 84.38% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210924P00170000 | 2021-08-26 3:34PM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1 | 214.06% |
| MSFT210924P00175000 | 2021-09-16 1:27PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 175.00% |
| MSFT210924P00180000 | 2021-09-13 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 168.75% |
| MSFT210924P00185000 | 2021-09-10 12:34PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 156.25% |
| MSFT210924P00190000 | 2021-09-09 11:20AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 380 | 157.81% |
| MSFT210924P00195000 | 2021-09-17 3:41PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 934 | 150.00% |
| MSFT210924P00200000 | 2021-09-20 2:13PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,033 | 140.63% |
| MSFT210924P00205000 | 2021-09-20 3:24PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 528 | 131.25% |
| MSFT210924P00210000 | 2021-09-20 12:40PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 601 | 123.44% |
| MSFT210924P00215000 | 2021-09-20 3:17PM EDT | 215.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 304 | 608 | 115.63% |
| MSFT210924P00220000 | 2021-09-20 3:47PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 338 | 103.13% |
| MSFT210924P00225000 | 2021-09-21 3:40PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 537 | 93.75% |
| MSFT210924P00230000 | 2021-09-21 3:23PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 531 | 477 | 96.88% |
| MSFT210924P00235000 | 2021-09-21 10:12AM EDT | 235.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 433 | 91.41% |
| MSFT210924P00240000 | 2021-09-21 3:59PM EDT | 240.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 538 | 85.16% |
| MSFT210924P00245000 | 2021-09-21 3:02PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 1,256 | 315 | 78.91% |
| MSFT210924P00250000 | 2021-09-21 3:43PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,340 | 3,921 | 74.61% |
| MSFT210924P00255000 | 2021-09-21 3:38PM EDT | 255.00 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 1,483 | 854 | 70.51% |
| MSFT210924P00260000 | 2021-09-21 3:59PM EDT | 260.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 573 | 1,028 | 65.23% |
| MSFT210924P00265000 | 2021-09-21 3:59PM EDT | 265.00 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 732 | 1,328 | 60.35% |
| MSFT210924P00267500 | 2021-09-21 3:59PM EDT | 267.50 | 0.18 | 0.18 | 0.20 | -0.08 | -30.77% | 58 | 1,086 | 58.20% |
| MSFT210924P00270000 | 2021-09-21 3:56PM EDT | 270.00 | 0.22 | 0.22 | 0.24 | -0.10 | -31.25% | 327 | 1,886 | 55.47% |
| MSFT210924P00272500 | 2021-09-21 3:46PM EDT | 272.50 | 0.27 | 0.26 | 0.30 | -0.11 | -28.95% | 70 | 1,089 | 52.64% |
| MSFT210924P00275000 | 2021-09-21 3:59PM EDT | 275.00 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 1,431 | 3,610 | 50.29% |
| MSFT210924P00277500 | 2021-09-21 3:46PM EDT | 277.50 | 0.37 | 0.42 | 0.44 | -0.25 | -40.32% | 227 | 576 | 47.31% |
| MSFT210924P00280000 | 2021-09-21 3:59PM EDT | 280.00 | 0.50 | 0.50 | 0.54 | -0.31 | -38.27% | 1,130 | 4,712 | 44.19% |
| MSFT210924P00282500 | 2021-09-21 3:49PM EDT | 282.50 | 0.61 | 0.63 | 0.67 | -0.33 | -35.11% | 277 | 1,602 | 40.99% |
| MSFT210924P00285000 | 2021-09-21 3:59PM EDT | 285.00 | 0.78 | 0.81 | 0.85 | -0.52 | -40.00% | 1,458 | 4,855 | 37.82% |
| MSFT210924P00287500 | 2021-09-21 3:59PM EDT | 287.50 | 1.00 | 1.04 | 1.10 | -0.60 | -37.50% | 1,185 | 2,697 | 34.62% |
| MSFT210924P00290000 | 2021-09-21 3:59PM EDT | 290.00 | 1.38 | 1.38 | 1.45 | -0.62 | -31.00% | 3,373 | 5,896 | 31.31% |
| MSFT210924P00292500 | 2021-09-21 3:59PM EDT | 292.50 | 1.93 | 1.92 | 2.00 | -0.67 | -25.77% | 3,493 | 2,197 | 28.35% |
| MSFT210924P00295000 | 2021-09-21 3:59PM EDT | 295.00 | 2.80 | 2.80 | 2.89 | -0.69 | -19.77% | 9,271 | 3,931 | 26.15% |
| MSFT210924P00297500 | 2021-09-21 3:59PM EDT | 297.50 | 4.00 | 4.05 | 4.25 | -1.00 | -20.00% | 1,543 | 2,064 | 25.09% |
| MSFT210924P00300000 | 2021-09-21 3:59PM EDT | 300.00 | 5.72 | 5.80 | 6.05 | -1.05 | -15.51% | 1,209 | 3,528 | 24.98% |
| MSFT210924P00302500 | 2021-09-21 3:55PM EDT | 302.50 | 7.65 | 7.90 | 8.75 | -1.15 | -13.07% | 255 | 1,538 | 34.18% |
| MSFT210924P00305000 | 2021-09-21 3:59PM EDT | 305.00 | 10.30 | 10.20 | 11.05 | -0.59 | -5.42% | 271 | 1,399 | 37.53% |
| MSFT210924P00307500 | 2021-09-21 3:46PM EDT | 307.50 | 12.10 | 12.60 | 12.90 | -1.40 | -10.37% | 77 | 171 | 29.59% |
| MSFT210924P00310000 | 2021-09-21 3:18PM EDT | 310.00 | 13.80 | 15.10 | 16.00 | -5.86 | -29.81% | 24 | 229 | 47.85% |
| MSFT210924P00312500 | 2021-09-21 3:47PM EDT | 312.50 | 17.10 | 17.15 | 18.15 | -1.00 | -5.52% | 3 | 255 | 45.61% |
| MSFT210924P00315000 | 2021-09-21 3:41PM EDT | 315.00 | 18.80 | 19.65 | 20.65 | -4.43 | -19.07% | 15 | 56 | 50.24% |
| MSFT210924P00317500 | 2021-09-21 10:40AM EDT | 317.50 | 22.00 | 22.15 | 23.10 | -1.10 | -4.76% | 1 | 134 | 53.32% |
| MSFT210924P00320000 | 2021-09-21 3:15PM EDT | 320.00 | 23.35 | 24.70 | 25.60 | -4.55 | -16.31% | 6 | 144 | 57.62% |
| MSFT210924P00322500 | 2021-09-17 11:12AM EDT | 322.50 | 25.80 | 27.20 | 28.15 | +3.80 | +17.27% | 1 | 22 | 63.43% |
| MSFT210924P00325000 | 2021-09-21 2:31PM EDT | 325.00 | 29.70 | 29.75 | 30.50 | +5.30 | +21.72% | 6 | 41 | 62.31% |
| MSFT210924P00330000 | 2021-09-21 2:00PM EDT | 330.00 | 35.00 | 34.65 | 35.80 | -0.22 | -0.62% | 6 | 20 | 80.47% |
| MSFT210924P00335000 | 2021-09-21 12:52PM EDT | 335.00 | 39.35 | 39.70 | 40.65 | +5.00 | +14.56% | 4 | 4 | 83.59% |
| MSFT210924P00340000 | 2021-09-21 11:29AM EDT | 340.00 | 44.35 | 44.60 | 45.90 | +5.20 | +13.28% | 4 | 3 | 65.43% |
| MSFT210924P00345000 | 2021-09-20 12:15AM EDT | 345.00 | 41.35 | 49.70 | 50.80 | 0.00 | - | - | 0 | 71.09% |
| MSFT210924P00355000 | 2021-09-21 10:06AM EDT | 355.00 | 59.50 | 59.65 | 60.55 | +6.90 | +13.12% | 4 | 2 | 107.91% |
| MSFT210924P00360000 | 2021-09-21 11:07AM EDT | 360.00 | 64.65 | 64.60 | 65.65 | +5.00 | +8.38% | 2 | 0 | 119.53% |
| MSFT210924P00365000 | 2021-09-21 2:40PM EDT | 365.00 | 69.35 | 70.10 | 70.90 | -0.70 | -1.00% | 8 | 14 | 117.97% |
| MSFT210924P00370000 | 2021-09-21 3:40PM EDT | 370.00 | 74.05 | 75.10 | 75.95 | -3.30 | -4.27% | 4 | 4 | 125.78% |
| MSFT210924P00375000 | 2021-09-21 3:40PM EDT | 375.00 | 79.05 | 80.10 | 80.85 | -1.65 | -2.04% | 17 | 2 | 128.52% |
© 2021 Verizon Media. All rights reserved.
