U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.65-0.37 (-0.17%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210122C001775002021-01-08 12:47PM EST177.5036.5534.5536.150.00-11568.36%
MSFT210122C001800002021-01-15 11:29AM EST180.0034.0032.0533.70-2.35-6.46%132165.23%
MSFT210122C001825002021-01-15 3:00PM EST182.5030.9529.5031.25+0.55+1.81%1060.64%
MSFT210122C001850002021-01-08 2:04PM EST185.0027.7527.0028.75-5.48-16.49%3056.15%
MSFT210122C001875002020-12-21 1:51PM EST187.5027.0024.4526.250.00-3250.49%
MSFT210122C001900002021-01-15 11:22AM EST190.0023.8122.1523.60-0.29-1.20%53165.72%
MSFT210122C001925002021-01-15 11:06AM EST192.5020.1019.6021.35-6.10-23.28%12464.43%
MSFT210122C001950002021-01-15 12:08PM EST195.0018.9517.7518.60-0.39-2.02%2711754.35%
MSFT210122C001975002021-01-15 3:18PM EST197.5016.4414.6516.25-0.21-1.26%53450.95%
MSFT210122C002000002021-01-15 3:56PM EST200.0013.3512.7513.55-0.05-0.37%13429841.99%
MSFT210122C002025002021-01-15 2:11PM EST202.5010.5710.1010.80-0.39-3.56%610132.37%
MSFT210122C002050002021-01-15 3:50PM EST205.008.358.008.75-0.66-7.33%20230832.47%
MSFT210122C002075002021-01-15 3:32PM EST207.506.455.956.65-0.66-9.28%26724530.04%
MSFT210122C002100002021-01-15 3:58PM EST210.004.104.054.30-1.15-21.90%1,1481,06123.78%
MSFT210122C002125002021-01-15 3:59PM EST212.502.842.552.83-1.01-26.23%2,6021,64223.45%
MSFT210122C002150002021-01-15 3:59PM EST215.001.501.491.58-0.95-38.78%9,9576,12321.90%
MSFT210122C002175002021-01-15 3:59PM EST217.500.860.820.85-0.85-49.71%6,5245,27421.73%
MSFT210122C002200002021-01-15 3:59PM EST220.000.450.420.47-0.60-57.14%8,0606,48222.49%
MSFT210122C002225002021-01-15 3:59PM EST222.500.270.250.28-0.42-60.87%3,8004,53323.83%
MSFT210122C002250002021-01-15 3:58PM EST225.000.170.160.18-0.28-62.22%4,1557,38825.49%
MSFT210122C002275002021-01-15 3:56PM EST227.500.120.120.15-0.17-58.62%1,4003,60628.32%
MSFT210122C002300002021-01-15 3:58PM EST230.000.100.100.13-0.13-56.52%1,5598,69031.15%
MSFT210122C002325002021-01-15 3:50PM EST232.500.090.090.10-0.07-43.75%4381,42933.11%
MSFT210122C002350002021-01-15 3:58PM EST235.000.090.080.09-0.03-25.00%1,3373,87135.74%
MSFT210122C002375002021-01-15 3:57PM EST237.500.070.000.21-0.03-30.00%1544,10044.82%
MSFT210122C002400002021-01-15 3:58PM EST240.000.080.070.09-0.01-11.11%8064,94641.99%
MSFT210122C002425002021-01-15 3:42PM EST242.500.070.050.08-0.01-12.50%40059644.34%
MSFT210122C002450002021-01-15 3:25PM EST245.000.060.040.07-0.01-14.29%2691,40146.29%
MSFT210122C002475002021-01-15 3:19PM EST247.500.060.000.20-0.01-14.29%43441451.66%
MSFT210122C002500002021-01-15 3:20PM EST250.000.050.030.06-0.02-28.57%2,4211,79950.78%
MSFT210122C002525002021-01-15 3:49PM EST252.500.040.000.09-0.01-20.00%17289451.56%
MSFT210122C002550002021-01-15 2:05PM EST255.000.040.030.040.00-28690352.73%
MSFT210122C002575002021-01-15 2:48PM EST257.500.030.020.03-0.01-25.00%3601,98853.13%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT210122P001775002021-01-15 3:59PM EST177.500.050.020.050.00-3411,51353.52%
MSFT210122P001800002021-01-15 3:23PM EST180.000.050.000.090.00-33551951.37%
MSFT210122P001825002021-01-15 1:14PM EST182.500.070.000.130.00-6263650.00%
MSFT210122P001850002021-01-15 3:32PM EST185.000.080.000.08-0.01-11.11%2531,18047.46%
MSFT210122P001875002021-01-15 3:52PM EST187.500.090.000.11-0.01-10.00%11825745.70%
MSFT210122P001900002021-01-15 3:55PM EST190.000.120.100.21-0.03-20.00%5381,11946.48%
MSFT210122P001925002021-01-15 3:54PM EST192.500.150.050.16-0.02-11.76%23689339.94%
MSFT210122P001950002021-01-15 3:44PM EST195.000.180.150.21-0.07-28.00%7462,10737.55%
MSFT210122P001975002021-01-15 3:58PM EST197.500.240.210.25-0.10-29.41%3891,50534.28%
MSFT210122P002000002021-01-15 3:59PM EST200.000.290.280.31-0.13-30.95%1,7004,22531.15%
MSFT210122P002025002021-01-15 3:56PM EST202.500.400.370.46-0.23-36.51%3,1561,55029.18%
MSFT210122P002050002021-01-15 3:58PM EST205.000.570.520.60-0.31-35.23%1,7193,80325.93%
MSFT210122P002075002021-01-15 3:59PM EST207.500.910.860.97-0.38-29.46%3,9953,75324.39%
MSFT210122P002100002021-01-15 3:59PM EST210.001.501.441.57-0.50-25.00%4,4415,97723.05%
MSFT210122P002125002021-01-15 3:59PM EST212.502.412.382.56-0.53-18.03%7,7503,73922.44%
MSFT210122P002150002021-01-15 3:58PM EST215.003.793.804.00-0.48-11.24%3,0403,43122.53%
MSFT210122P002175002021-01-15 3:54PM EST217.505.705.555.80-0.10-1.72%8601,35222.83%
MSFT210122P002200002021-01-15 3:44PM EST220.007.787.258.00-0.12-1.52%6811,71925.05%
MSFT210122P002225002021-01-15 3:49PM EST222.509.729.8510.80-0.03-0.31%49182034.42%
MSFT210122P002250002021-01-15 3:51PM EST225.0012.2011.9013.25-0.27-2.17%16427438.97%
MSFT210122P002275002021-01-15 2:38PM EST227.5013.8514.2515.75+0.45+3.36%326043.92%
MSFT210122P002300002021-01-15 2:38PM EST230.0017.5016.7018.20+0.80+4.79%4210747.85%
MSFT210122P002325002021-01-15 3:37PM EST232.5019.0519.5520.20+2.72+16.66%22041.99%
MSFT210122P002350002021-01-15 1:55PM EST235.0021.9321.6522.85+2.10+10.59%215349.66%
MSFT210122P002375002021-01-06 9:44AM EST237.5024.8024.5025.600.00-12159.08%
MSFT210122P002400002021-01-07 3:04PM EST240.0026.6026.5528.150.00-76864.16%
MSFT210122P002425002021-01-06 2:23PM EST242.5027.9829.1030.600.00-2667.09%
MSFT210122P002450002021-01-07 10:06AM EST245.0027.6531.6533.050.00-1869.82%
MSFT210122P002475002021-01-12 10:40AM EST247.5032.4534.2035.550.00-345073.58%
MSFT210122P002500002021-01-05 9:34AM EST250.0034.1536.7037.850.00-71771.83%
MSFT210122P002525002021-01-12 2:54PM EST252.5037.7539.2540.300.00-111073.73%
MSFT210122P002550002021-01-11 3:45PM EST255.0040.4041.7543.000.00-2050.78%
MSFT210122P002575002021-01-12 10:35AM EST257.5042.0043.7545.050.00-361269.73%