Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230929C001700002023-09-20 2:35PM EDT170.00156.22145.00149.200.00-210189.06%
MSFT230929C001800002023-08-29 2:24PM EDT180.00148.35135.00139.000.00--9277.34%
MSFT230929C001900002023-08-28 1:35PM EDT190.00126.97125.00129.25-8.18-6.05%33162.11%
MSFT230929C002000002023-09-20 2:26PM EDT200.00126.10114.95118.700.00-28225.05%
MSFT230929C002100002023-08-22 2:11PM EDT210.00114.70109.20111.550.00--3241.16%
MSFT230929C002200002023-09-11 12:09PM EDT220.00117.4595.0099.300.00--1122.46%
MSFT230929C002250002023-09-22 11:37AM EDT225.0095.4290.0094.30-0.18-0.19%16115.63%
MSFT230929C002300002023-09-22 10:19AM EDT230.0089.1785.0089.30-4.10-4.40%132108.98%
MSFT230929C002350002023-09-21 1:40PM EDT235.0087.1280.0084.200.00-11596.88%
MSFT230929C002400002023-09-22 1:11PM EDT240.0080.0875.1079.20-9.45-10.56%33296.09%
MSFT230929C002450002023-09-22 11:28AM EDT245.0075.8570.9074.35-19.53-20.48%135113.28%
MSFT230929C002500002023-09-22 2:36PM EDT250.0068.1165.9069.30-2.51-3.55%125104.98%
MSFT230929C002550002023-09-18 3:41PM EDT255.0072.9260.9064.350.00-17798.34%
MSFT230929C002600002023-09-14 9:36AM EDT260.0078.8555.0558.750.00-286114.84%
MSFT230929C002650002023-09-21 12:47PM EDT265.0056.2850.0553.700.00-2133105.49%
MSFT230929C002700002023-09-22 12:24PM EDT270.0050.2345.9549.35+2.19+4.56%521977.20%
MSFT230929C002750002023-09-14 10:53AM EDT275.0065.3940.2043.900.00-122591.43%
MSFT230929C002800002023-09-22 1:48PM EDT280.0038.0036.0039.30-5.15-11.94%2722162.84%
MSFT230929C002850002023-09-22 9:38AM EDT285.0034.7031.0533.85-2.65-7.10%627751.27%
MSFT230929C002900002023-09-22 2:36PM EDT290.0028.3526.1029.25-5.05-15.12%1213269.36%
MSFT230929C002950002023-09-22 12:48PM EDT295.0025.5021.2024.25+0.20+0.79%417060.28%
MSFT230929C003000002023-09-22 3:59PM EDT300.0017.8016.3019.75-2.95-14.22%24253555.37%
MSFT230929C003050002023-09-22 3:54PM EDT305.0013.3511.6015.10-3.65-21.47%20041948.04%
MSFT230929C003075002023-09-22 3:54PM EDT307.5010.7510.1513.50-3.85-26.37%125849.12%
MSFT230929C003100002023-09-22 3:52PM EDT310.008.708.059.40-3.08-26.15%38545732.14%
MSFT230929C003125002023-09-22 3:59PM EDT312.507.406.108.50-2.85-27.80%4087437.12%
MSFT230929C003150002023-09-22 3:58PM EDT315.005.755.557.10-2.25-28.12%1,03897037.38%
MSFT230929C003175002023-09-22 3:59PM EDT317.504.454.304.45-1.85-29.37%2,05055828.91%
MSFT230929C003200002023-09-22 3:59PM EDT320.003.103.103.25-1.85-37.37%6,6602,21828.17%
MSFT230929C003225002023-09-22 3:59PM EDT322.502.171.752.26-1.51-41.03%12,3761,26227.39%
MSFT230929C003250002023-09-22 3:59PM EDT325.001.431.391.60-1.24-46.44%9,9183,87627.49%
MSFT230929C003275002023-09-22 3:59PM EDT327.500.970.831.10-0.94-49.21%3,4401,64527.56%
MSFT230929C003300002023-09-22 3:59PM EDT330.000.590.510.62-0.72-54.96%6,6955,37726.27%
MSFT230929C003325002023-09-22 3:59PM EDT332.500.380.300.40-0.52-57.78%2,1222,72626.49%
MSFT230929C003350002023-09-22 3:58PM EDT335.000.240.210.26-0.36-60.00%3,2985,18326.88%
MSFT230929C003375002023-09-22 3:51PM EDT337.500.150.140.17-0.26-63.41%1,5641,86527.34%
MSFT230929C003400002023-09-22 3:59PM EDT340.000.120.100.12-0.16-57.14%2,1544,97328.22%
MSFT230929C003425002023-09-22 3:58PM EDT342.500.070.040.09-0.13-65.00%42177629.30%
MSFT230929C003450002023-09-22 3:59PM EDT345.000.060.050.07-0.08-57.14%1,8875,22730.47%
MSFT230929C003475002023-09-22 3:53PM EDT347.500.050.030.05-0.06-54.55%17543731.25%
MSFT230929C003500002023-09-22 3:54PM EDT350.000.040.030.04-0.03-42.86%7193,27632.42%
MSFT230929C003525002023-09-22 3:58PM EDT352.500.030.020.04-0.03-50.00%15241134.38%
MSFT230929C003550002023-09-22 3:57PM EDT355.000.020.020.03-0.03-60.00%2702,30035.16%
MSFT230929C003575002023-09-22 3:17PM EDT357.500.020.010.03-0.03-60.00%62229737.11%
MSFT230929C003600002023-09-22 3:10PM EDT360.000.020.010.02-0.01-33.33%2073,80537.50%
MSFT230929C003625002023-09-22 3:33PM EDT362.500.020.012.13-0.01-33.33%4715672.80%
MSFT230929C003650002023-09-22 3:10PM EDT365.000.010.000.10-0.01-50.00%2657949.61%
MSFT230929C003700002023-09-22 3:15PM EDT370.000.010.000.10-0.01-50.00%450353.61%
MSFT230929C003750002023-09-21 11:56AM EDT375.000.010.000.03-0.01-50.00%133350.00%
MSFT230929C003800002023-09-21 9:54AM EDT380.000.010.002.130.00-227391.31%
MSFT230929C003850002023-09-21 3:20PM EDT385.000.010.000.010.00-129951.56%
MSFT230929C003900002023-09-15 10:29AM EDT390.000.020.000.010.00-446851.56%
MSFT230929C003950002023-09-15 10:30AM EDT395.000.020.000.010.00-112154.69%
MSFT230929C004000002023-09-14 9:30AM EDT400.000.010.000.010.00-128756.25%
MSFT230929C004050002023-09-11 11:00AM EDT405.000.010.000.500.00-4689.94%
MSFT230929C004100002023-09-08 3:48PM EDT410.000.020.000.020.00-23765.63%
MSFT230929C004150002023-09-01 12:25PM EDT415.000.030.000.010.00-446065.63%
MSFT230929C004200002023-08-29 2:57PM EDT420.000.030.000.010.00--367.19%
MSFT230929C004250002023-09-22 3:18PM EDT425.000.010.000.01-0.02-66.67%21370.31%
MSFT230929C004300002023-09-07 1:25PM EDT430.000.010.000.010.00-5771.88%
MSFT230929C004400002023-09-01 11:41AM EDT440.000.010.000.010.00-10010078.13%
MSFT230929C004450002023-08-18 3:45PM EDT445.000.030.000.040.00-1189.84%
MSFT230929C004550002023-08-15 11:26AM EDT455.000.040.000.010.00--184.38%
MSFT230929C004600002023-09-06 2:32PM EDT460.000.010.000.010.00-2287.50%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230929P001800002023-09-01 2:04PM EDT180.000.010.000.010.00-167134.38%
MSFT230929P001900002023-09-15 9:33AM EDT190.000.530.000.010.00-14121.88%
MSFT230929P002000002023-09-01 2:10PM EDT200.000.010.000.010.00-214109.38%
MSFT230929P002100002023-09-05 2:44PM EDT210.000.030.000.010.00-11498.44%
MSFT230929P002200002023-09-21 3:23PM EDT220.000.010.000.010.00-11687.50%
MSFT230929P002300002023-09-13 10:52AM EDT230.000.010.000.010.00-627178.13%
MSFT230929P002350002023-09-21 2:14PM EDT235.000.010.000.010.00-2029973.44%
MSFT230929P002400002023-09-18 9:36AM EDT240.000.010.012.130.00-2476134.57%
MSFT230929P002450002023-09-19 10:33AM EDT245.000.010.000.010.00-134664.06%
MSFT230929P002500002023-09-22 9:49AM EDT250.000.010.000.53-0.01-50.00%1433591.60%
MSFT230929P002550002023-09-22 1:41PM EDT255.000.010.000.02-0.01-50.00%5730057.81%
MSFT230929P002600002023-09-22 1:38PM EDT260.000.020.010.06-0.01-33.33%1258060.16%
MSFT230929P002650002023-09-22 3:59PM EDT265.000.020.010.02-0.01-33.33%1621250.00%
MSFT230929P002700002023-09-22 2:14PM EDT270.000.030.020.05-0.01-25.00%8766751.76%
MSFT230929P002750002023-09-22 3:49PM EDT275.000.040.040.07-0.02-33.33%11331048.44%
MSFT230929P002800002023-09-22 3:51PM EDT280.000.070.060.09-0.02-22.22%1,36550044.53%
MSFT230929P002850002023-09-22 3:58PM EDT285.000.110.010.85-0.02-15.38%27173451.07%
MSFT230929P002900002023-09-22 3:57PM EDT290.000.200.050.20-0.02-9.09%1,0881,20438.09%
MSFT230929P002950002023-09-22 3:59PM EDT295.000.330.050.440.00-1,0741,28837.60%
MSFT230929P003000002023-09-22 3:59PM EDT300.000.570.570.650.00-1,4462,27733.89%
MSFT230929P003050002023-09-22 3:59PM EDT305.001.101.031.21+0.10+10.00%2,5362,65732.23%
MSFT230929P003075002023-09-22 3:59PM EDT307.501.461.021.70+0.17+13.18%2,9932,05931.98%
MSFT230929P003100002023-09-22 3:59PM EDT310.002.051.962.05+0.33+19.19%5,8803,65229.66%
MSFT230929P003125002023-09-22 3:59PM EDT312.502.682.592.80+0.41+18.06%1,7061,51329.30%
MSFT230929P003150002023-09-22 3:59PM EDT315.003.653.453.75+0.65+21.67%3,8213,79228.99%
MSFT230929P003175002023-09-22 3:59PM EDT317.504.604.504.80+0.80+21.05%3,6751,89228.05%
MSFT230929P003200002023-09-22 3:59PM EDT320.006.005.756.50+1.10+22.45%2,5663,41029.83%
MSFT230929P003225002023-09-22 3:58PM EDT322.507.606.007.55+1.40+22.58%1,2961,68526.01%
MSFT230929P003250002023-09-22 3:59PM EDT325.009.157.6011.05+1.50+19.61%9923,49038.14%
MSFT230929P003275002023-09-22 3:58PM EDT327.5011.259.0012.70+2.25+25.00%2041,54036.82%
MSFT230929P003300002023-09-22 3:58PM EDT330.0013.4311.7514.70+2.25+20.13%3892,55037.11%
MSFT230929P003325002023-09-22 3:51PM EDT332.5016.2613.9017.10+3.05+23.09%1131,03240.27%
MSFT230929P003350002023-09-22 3:51PM EDT335.0018.5816.6019.65+3.18+20.65%1181,98644.63%
MSFT230929P003375002023-09-22 3:56PM EDT337.5020.8019.0522.00+4.30+26.06%3844046.88%
MSFT230929P003400002023-09-22 3:57PM EDT340.0023.4721.3524.45+4.37+22.88%9672149.93%
MSFT230929P003425002023-09-22 12:22PM EDT342.5022.6423.5026.90+3.54+18.53%2852.86%
MSFT230929P003450002023-09-22 3:21PM EDT345.0029.0026.0029.40+5.05+21.09%45718156.23%
MSFT230929P003475002023-09-22 2:51PM EDT347.5029.1028.9531.90+2.55+9.60%61014259.52%
MSFT230929P003500002023-09-21 3:06PM EDT350.0029.2531.0534.40-0.55-1.85%5662.74%
MSFT230929P003525002023-09-22 3:04PM EDT352.5034.4034.0037.70+3.60+11.69%2505975.24%
MSFT230929P003550002023-09-22 2:59PM EDT355.0037.6836.5039.85+3.38+9.85%79019374.59%
MSFT230929P003575002023-09-20 2:55PM EDT357.5034.2539.1042.700.00-25054.54%
MSFT230929P003600002023-09-22 11:48AM EDT360.0039.9840.9544.90+0.28+0.71%3381.49%
MSFT230929P003625002023-09-20 2:55PM EDT362.5038.7443.4547.700.00-24088.18%
MSFT230929P003650002023-09-20 3:34PM EDT365.0042.8846.2049.950.00-481088.23%
MSFT230929P003700002023-08-15 12:44PM EDT370.0046.1030.5032.550.00--00.00%
MSFT230929P003800002023-09-06 1:44PM EDT380.0048.8060.9565.000.00-30106.20%
MSFT230929P003950002023-09-15 12:51PM EDT395.0061.6076.3579.350.00--0111.62%
MSFT230929P004000002023-09-18 3:10PM EDT400.0072.7981.0084.350.00-20116.41%
MSFT230929P004150002023-09-06 1:57PM EDT415.0083.5096.0099.350.00-10130.22%
MSFT230929P004400002023-08-21 11:20AM EDT440.00121.88112.70113.450.00-5200.00%
MSFT230929P004500002023-08-25 12:22PM EDT450.00128.90131.00134.350.00-60159.47%
MSFT230929P004550002023-08-22 10:26AM EDT455.00130.94134.05136.150.00--00.00%
MSFT230929P004700002023-09-12 11:40AM EDT470.00136.95151.20154.350.00---174.61%
MSFT230929P004800002023-08-15 12:56PM EDT480.00156.46139.40141.850.00--00.00%
MSFT230929P004850002023-08-21 12:14PM EDT485.00166.08158.00158.700.00-200.00%
MSFT230929P004900002023-08-16 3:46PM EDT490.00170.88158.35161.050.00--00.00%
Advertisement
Advertisement