Advertisement
Advertisement
U.S. markets close in 1 hour 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
246.94-0.46 (-0.19%)
As of 02:54PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221209C001500002022-11-30 2:50PM EST150.00100.3597.0097.200.00--0416.80%
MSFT221209C001700002022-12-08 11:14AM EST170.0076.7876.6577.550.00-31321.88%
MSFT221209C001800002022-12-02 12:21PM EST180.0073.7966.6567.550.00-12277.73%
MSFT221209C001900002022-11-14 9:53AM EST190.0051.0956.6057.950.00-11264.26%
MSFT221209C001950002022-11-08 12:27PM EST195.0035.4050.5053.950.00-11235.16%
MSFT221209C002000002022-12-08 1:03PM EST200.0047.4446.5547.800.00-17206.84%
MSFT221209C002050002022-12-01 10:00AM EST205.0049.6341.5542.700.00-214178.91%
MSFT221209C002100002022-12-07 2:19PM EST210.0035.1036.6037.700.00-221162.30%
MSFT221209C002150002022-12-06 1:31PM EST215.0029.7731.6532.850.00-1034152.73%
MSFT221209C002175002022-12-09 11:28AM EST217.5029.4529.2530.25-0.15-0.51%1735142.19%
MSFT221209C002200002022-12-09 1:39PM EST220.0027.1526.8527.50-0.45-1.63%12100124.81%
MSFT221209C002225002022-12-08 9:54AM EST222.5022.0724.2524.850.00-31100.39%
MSFT221209C002250002022-12-09 1:43PM EST225.0022.0621.8522.50+0.74+3.47%21194104.49%
MSFT221209C002275002022-12-09 12:43PM EST227.5019.9219.2019.70+0.17+0.86%52259.38%
MSFT221209C002300002022-12-09 2:28PM EST230.0017.0017.0017.20+0.15+0.89%3541477.93%
MSFT221209C002325002022-12-09 2:06PM EST232.5013.9014.4014.75-0.07-0.50%5523365.92%
MSFT221209C002350002022-12-09 2:26PM EST235.0011.9311.9512.25-0.57-4.56%8570858.20%
MSFT221209C002375002022-12-09 2:35PM EST237.509.529.459.75-0.23-2.36%12043056.35%
MSFT221209C002400002022-12-09 2:35PM EST240.007.116.957.15-0.59-7.66%4351,39140.33%
MSFT221209C002425002022-12-09 2:23PM EST242.504.454.554.75-0.80-15.24%6121,65032.67%
MSFT221209C002450002022-12-09 2:38PM EST245.002.151.992.20-1.10-33.85%6,2273,44617.97%
MSFT221209C002475002022-12-09 2:39PM EST247.500.320.300.32-1.36-80.95%15,3943,83010.74%
MSFT221209C002500002022-12-09 2:39PM EST250.000.010.010.02-0.73-98.65%17,3848,57712.70%
MSFT221209C002525002022-12-09 2:39PM EST252.500.010.000.01-0.24-96.00%3,1125,34018.75%
MSFT221209C002550002022-12-09 2:38PM EST255.000.010.000.01-0.06-85.71%3,00210,50525.78%
MSFT221209C002575002022-12-09 2:37PM EST257.500.010.000.01-0.01-50.00%5424,08132.81%
MSFT221209C002600002022-12-09 2:34PM EST260.000.010.000.010.00-1597,40439.06%
MSFT221209C002625002022-12-09 2:37PM EST262.500.010.000.010.00-613,56845.31%
MSFT221209C002650002022-12-09 1:31PM EST265.000.010.000.01-0.03-75.00%364,71851.56%
MSFT221209C002675002022-12-09 11:17AM EST267.500.010.000.010.00-384,75453.13%
MSFT221209C002700002022-12-09 1:02PM EST270.000.010.000.010.00-315,16159.38%
MSFT221209C002725002022-12-09 10:25AM EST272.500.010.000.010.00-158465.63%
MSFT221209C002750002022-12-09 12:04PM EST275.000.010.000.010.00-31,24270.31%
MSFT221209C002775002022-12-08 9:34AM EST277.500.010.000.010.00-527975.00%
MSFT221209C002800002022-12-07 11:50AM EST280.000.010.000.010.00-181081.25%
MSFT221209C002825002022-12-05 3:27PM EST282.500.010.000.010.00-306787.50%
MSFT221209C002850002022-12-06 11:51AM EST285.000.010.000.010.00-417990.63%
MSFT221209C002900002022-12-06 3:53PM EST290.000.010.000.010.00-9593100.00%
MSFT221209C002950002022-12-02 12:24PM EST295.000.010.000.010.00-28383112.50%
MSFT221209C003000002022-12-02 3:57PM EST300.000.010.000.010.00-474516118.75%
MSFT221209C003050002022-11-09 12:18PM EST305.000.030.000.010.00-150101131.25%
MSFT221209C003100002022-12-06 9:30AM EST310.000.010.000.010.00-1191137.50%
MSFT221209C003150002022-12-01 9:38AM EST315.000.020.000.010.00-71140150.00%
MSFT221209C003200002022-12-01 9:35AM EST320.000.020.000.010.00-2241156.25%
MSFT221209C003250002022-12-01 9:34AM EST325.000.020.000.010.00-1226165.63%
MSFT221209C003300002022-11-18 1:28PM EST330.000.010.000.010.00-530175.00%
MSFT221209C003500002022-11-10 12:55PM EST350.000.030.000.010.00-3904,143206.25%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221209P001450002022-12-05 11:51AM EST145.000.010.000.010.00-19312.50%
MSFT221209P001500002022-11-17 9:56AM EST150.000.020.000.010.00-629293.75%
MSFT221209P001550002022-11-17 12:45PM EST155.000.030.000.000.00-107350.00%
MSFT221209P001600002022-11-18 9:42AM EST160.000.040.000.010.00-1581262.50%
MSFT221209P001650002022-11-18 11:36AM EST165.000.020.000.010.00-250243.75%
MSFT221209P001700002022-11-30 3:25PM EST170.000.010.000.010.00-10219225.00%
MSFT221209P001750002022-11-29 12:02PM EST175.000.010.000.010.00-1320206.25%
MSFT221209P001800002022-12-07 3:43PM EST180.000.010.000.010.00-2756193.75%
MSFT221209P001850002022-12-09 12:02PM EST185.000.020.000.01+0.01+100.00%1271175.00%
MSFT221209P001900002022-12-07 9:47AM EST190.000.010.000.010.00-1496162.50%
MSFT221209P001950002022-12-09 2:02PM EST195.000.010.000.010.00-1696146.88%
MSFT221209P002000002022-12-07 11:49AM EST200.000.010.000.010.00-12537131.25%
MSFT221209P002050002022-12-09 12:02PM EST205.000.010.000.010.00-11,142118.75%
MSFT221209P002100002022-12-09 9:49AM EST210.000.010.000.010.00-51,360103.13%
MSFT221209P002125002022-12-08 9:54AM EST212.500.010.000.010.00-116896.88%
MSFT221209P002150002022-12-09 1:14PM EST215.000.010.000.010.00-41,77190.63%
MSFT221209P002175002022-12-09 11:56AM EST217.500.010.000.000.00-186350.00%
MSFT221209P002200002022-12-09 2:21PM EST220.000.010.000.010.00-32,08075.00%
MSFT221209P002225002022-12-09 9:30AM EST222.500.010.000.010.00-111,80868.75%
MSFT221209P002250002022-12-09 1:55PM EST225.000.010.000.01-0.02-66.67%132,27162.50%
MSFT221209P002275002022-12-09 1:32PM EST227.500.010.000.010.00-162,89156.25%
MSFT221209P002300002022-12-09 1:05PM EST230.000.010.000.01-0.01-50.00%584,45752.34%
MSFT221209P002325002022-12-09 11:51AM EST232.500.010.000.01-0.02-66.67%772,50045.31%
MSFT221209P002350002022-12-09 2:00PM EST235.000.010.000.01-0.03-75.00%1,3924,12138.28%
MSFT221209P002375002022-12-09 2:24PM EST237.500.010.000.01-0.05-83.33%6812,34230.47%
MSFT221209P002400002022-12-09 2:35PM EST240.000.010.010.02-0.14-93.33%5,4374,79625.78%
MSFT221209P002425002022-12-09 2:31PM EST242.500.020.010.02-0.31-93.94%8,8614,05917.58%
MSFT221209P002450002022-12-09 2:38PM EST245.000.060.060.07-0.75-92.59%13,0474,53911.72%
MSFT221209P002475002022-12-09 2:38PM EST247.500.770.700.73-1.00-56.50%6,3052,9697.52%
MSFT221209P002500002022-12-09 2:38PM EST250.002.862.863.10-0.39-12.00%1,7343,00314.45%
MSFT221209P002525002022-12-09 2:26PM EST252.505.585.305.55-1.07-16.09%4252,2960.00%
MSFT221209P002550002022-12-09 2:23PM EST255.008.207.758.10+0.20+2.50%1771,92131.45%
MSFT221209P002575002022-12-09 1:33PM EST257.5010.3010.3010.55-0.19-1.81%172190.00%
MSFT221209P002600002022-12-09 1:50PM EST260.0012.9512.8013.05-0.73-5.34%512280.00%
MSFT221209P002625002022-12-09 1:32PM EST262.5015.6615.2515.85+0.55+3.64%3924477.05%
MSFT221209P002650002022-12-08 1:05PM EST265.0017.5017.8018.200.00-12474.61%
MSFT221209P002675002022-12-02 3:38PM EST267.5013.4220.2520.700.00-201082.62%
MSFT221209P002700002022-12-06 12:29PM EST270.0023.9022.7523.300.00-60099.71%
MSFT221209P002725002022-12-05 3:54PM EST272.5022.1524.9525.850.00-70111.91%
MSFT221209P002750002022-12-05 9:33AM EST275.0022.0827.3528.400.00-20123.83%
MSFT221209P002800002022-12-06 9:57AM EST280.0031.1032.4033.300.00-50131.25%
MSFT221209P003100002022-12-08 10:05AM EST310.0063.7562.4063.500.00-21236.13%
MSFT221209P003150002022-12-05 9:30AM EST315.0062.4566.9568.350.00-10232.81%
MSFT221209P003200002022-12-02 3:57PM EST320.0065.3272.1073.350.00-10245.12%
MSFT221209P003250002022-11-08 1:48PM EST325.0096.3676.1079.400.00--0340.43%
MSFT221209P003400002022-12-09 9:34AM EST340.0094.6592.8593.00-0.40-0.42%110.00%
Advertisement
Advertisement