Advertisement
Advertisement
U.S. markets close in 4 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
258.78-2.34 (-0.90%)
As of 11:41AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220520C001400002022-05-16 10:02AM EDT140.00116.40118.45118.70-30.10-20.55%6530.00%
MSFT220520C001450002022-03-31 9:30AM EDT145.00170.15130.50135.000.00--1660.91%
MSFT220520C001500002022-05-16 10:24AM EDT150.00108.40108.40108.65-21.40-16.49%420.00%
MSFT220520C001550002022-05-12 2:23PM EDT155.0095.90102.65104.800.00-913248.34%
MSFT220520C001600002022-03-22 12:53PM EDT160.00143.50124.00127.550.00--2692.14%
MSFT220520C001700002022-05-13 11:41AM EDT170.0090.9488.3089.250.00-23177.93%
MSFT220520C001750002022-05-10 1:45PM EDT175.0087.2183.2584.150.00-517158.79%
MSFT220520C001800002022-05-16 10:16AM EDT180.0078.3578.2078.90-3.65-4.45%322350.00%
MSFT220520C001900002022-05-10 12:31PM EDT190.0076.7067.7569.450.00-216147.17%
MSFT220520C001950002022-05-11 1:54PM EDT195.0067.4363.1064.500.00-43138.97%
MSFT220520C002000002022-05-13 3:21PM EDT200.0060.9558.0059.150.00-3182110.35%
MSFT220520C002050002022-05-05 3:46PM EDT205.0050.6553.2053.850.00-1200.00%
MSFT220520C002100002022-05-13 3:15PM EDT210.0050.9548.1548.950.00-25373.44%
MSFT220520C002150002022-05-13 11:21AM EDT215.0045.6042.9044.250.00-27388.28%
MSFT220520C002200002022-05-12 3:12PM EDT220.0032.0038.1539.100.00-76071.68%
MSFT220520C002250002022-05-13 2:07PM EDT225.0033.7332.5034.250.00-18170.02%
MSFT220520C002300002022-05-13 12:33PM EDT230.0030.0828.1529.150.00-325357.08%
MSFT220520C002350002022-05-13 10:08AM EDT235.0025.5023.2524.450.00-237857.32%
MSFT220520C002400002022-05-16 10:09AM EDT240.0018.0018.6519.15-3.00-14.29%3119739.70%
MSFT220520C002425002022-05-16 9:39AM EDT242.5015.6016.4016.75-3.40-17.89%413538.04%
MSFT220520C002450002022-05-16 11:18AM EDT245.0014.6714.2014.50-1.48-9.16%16720738.40%
MSFT220520C002475002022-05-16 11:00AM EDT247.5011.1412.1012.40-3.13-21.93%5320939.16%
MSFT220520C002500002022-05-16 11:09AM EDT250.009.5010.2010.40-2.63-21.68%6041,06639.21%
MSFT220520C002525002022-05-16 11:26AM EDT252.508.358.208.50-2.34-21.89%33766338.62%
MSFT220520C002550002022-05-16 11:23AM EDT255.006.766.656.80-2.09-23.62%8201,54738.26%
MSFT220520C002575002022-05-16 11:26AM EDT257.505.205.155.25-1.35-20.61%1,2193,10837.45%
MSFT220520C002600002022-05-16 11:26AM EDT260.003.913.954.00-2.02-34.06%5,6604,38937.38%
MSFT220520C002625002022-05-16 11:25AM EDT262.502.852.852.89-1.70-37.36%2,1301,48036.65%
MSFT220520C002650002022-05-16 11:24AM EDT265.002.041.992.02-1.47-41.88%1,8853,30936.11%
MSFT220520C002675002022-05-16 11:24AM EDT267.501.391.381.40-1.12-44.62%1,2441,62236.10%
MSFT220520C002700002022-05-16 11:26AM EDT270.000.910.870.89-0.89-49.44%3,38223,55635.40%
MSFT220520C002725002022-05-16 11:21AM EDT272.500.550.560.57-0.70-56.00%8932,67935.35%
MSFT220520C002750002022-05-16 11:26AM EDT275.000.360.340.36-0.51-58.62%1,9845,14635.45%
MSFT220520C002775002022-05-16 11:16AM EDT277.500.210.210.22-0.34-61.82%5652,32235.55%
MSFT220520C002800002022-05-16 11:22AM EDT280.000.140.130.14-0.22-61.11%2,09927,47536.04%
MSFT220520C002825002022-05-16 11:09AM EDT282.500.080.090.10-0.13-61.90%1,1784,05837.31%
MSFT220520C002850002022-05-16 11:21AM EDT285.000.060.060.07-0.08-57.14%6227,57738.28%
MSFT220520C002875002022-05-16 11:17AM EDT287.500.050.040.05-0.06-54.55%1992,12639.45%
MSFT220520C002900002022-05-16 11:25AM EDT290.000.040.030.04-0.02-33.33%33110,03541.02%
MSFT220520C002925002022-05-16 11:22AM EDT292.500.030.020.04-0.02-40.00%1731,54843.75%
MSFT220520C002950002022-05-16 11:16AM EDT295.000.030.020.03-0.02-40.00%2157,75444.92%
MSFT220520C002975002022-05-16 11:16AM EDT297.500.020.020.03+0.01+100.00%471,21947.27%
MSFT220520C003000002022-05-16 11:18AM EDT300.000.020.020.03-0.01-33.33%9712,28950.00%
MSFT220520C003025002022-05-16 11:06AM EDT302.500.020.010.03-0.01-33.33%1252,37850.00%
MSFT220520C003050002022-05-16 11:15AM EDT305.000.010.010.02-0.01-50.00%227,25650.78%
MSFT220520C003075002022-05-13 3:52PM EDT307.500.020.000.030.00-1501,61453.13%
MSFT220520C003100002022-05-16 11:17AM EDT310.000.020.010.030.00-8014,38857.03%
MSFT220520C003150002022-05-16 11:10AM EDT315.000.010.000.02-0.01-50.00%1,31412,93857.81%
MSFT220520C003200002022-05-16 11:26AM EDT320.000.010.000.010.00-3131,54157.81%
MSFT220520C003250002022-05-16 11:23AM EDT325.000.010.000.01-0.01-50.00%164,67362.50%
MSFT220520C003300002022-05-16 11:16AM EDT330.000.010.000.010.00-1810,30265.63%
MSFT220520C003350002022-05-13 3:58PM EDT335.000.030.000.010.00-362,47068.75%
MSFT220520C003400002022-05-16 9:37AM EDT340.000.010.000.010.00-66,83373.44%
MSFT220520C003450002022-05-16 9:32AM EDT345.000.010.000.01-0.01-50.00%21,76176.56%
MSFT220520C003500002022-05-16 10:59AM EDT350.000.010.000.010.00-25,06381.25%
MSFT220520C003550002022-05-13 12:04PM EDT355.000.010.000.010.00-21,56784.38%
MSFT220520C003600002022-05-16 9:35AM EDT360.000.010.000.010.00-11,83487.50%
MSFT220520C003650002022-05-12 2:37PM EDT365.000.010.000.030.00-2346798.44%
MSFT220520C003700002022-05-12 10:45AM EDT370.000.010.000.030.00-22639102.34%
MSFT220520C003750002022-05-16 9:34AM EDT375.000.010.000.02-0.02-66.67%21,869101.56%
MSFT220520C003800002022-05-09 2:59PM EDT380.000.010.000.030.00-1677109.38%
MSFT220520C003850002022-05-12 9:36AM EDT385.000.010.000.010.00-1844103.13%
MSFT220520C003900002022-05-16 9:33AM EDT390.000.010.000.030.00-1880115.63%
MSFT220520C003950002022-05-11 2:35PM EDT395.000.010.000.030.00-260442118.75%
MSFT220520C004000002022-05-11 1:12PM EDT400.000.010.000.010.00-2101,845112.50%
MSFT220520C004050002022-05-11 1:13PM EDT405.000.010.000.030.00-1524125.00%
MSFT220520C004100002022-05-05 9:36AM EDT410.000.020.000.010.00-21,775118.75%
MSFT220520C004200002022-04-27 1:00PM EDT420.000.010.000.01-0.02-66.67%12,219125.00%
MSFT220520C004300002022-04-26 9:30AM EDT430.000.030.000.030.00-1600140.63%
MSFT220520C004400002022-05-16 9:32AM EDT440.000.010.000.03-0.01-50.00%1106145.31%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220520P001400002022-05-12 1:52PM EDT140.000.010.000.010.00-227952162.50%
MSFT220520P001450002022-05-12 1:12PM EDT145.000.020.000.01+0.01+100.00%502,102150.00%
MSFT220520P001500002022-05-13 9:38AM EDT150.000.010.000.010.00-21,087143.75%
MSFT220520P001550002022-05-11 10:23AM EDT155.000.010.000.010.00-2986134.38%
MSFT220520P001600002022-05-13 1:10PM EDT160.000.010.000.010.00-7978128.13%
MSFT220520P001650002022-05-16 10:04AM EDT165.000.010.000.010.00-54733118.75%
MSFT220520P001700002022-05-16 9:51AM EDT170.000.010.000.01-0.01-50.00%1051,797112.50%
MSFT220520P001750002022-05-16 11:03AM EDT175.000.010.000.010.00-280792106.25%
MSFT220520P001800002022-05-16 10:28AM EDT180.000.010.010.02-0.01-50.00%3401,624107.81%
MSFT220520P001850002022-05-16 10:29AM EDT185.000.020.000.02+0.01+100.00%2901,37396.88%
MSFT220520P001900002022-05-16 10:34AM EDT190.000.020.010.02+0.01+100.00%1571,70892.19%
MSFT220520P001950002022-05-16 11:04AM EDT195.000.020.020.03-0.01-33.33%4564589.84%
MSFT220520P002000002022-05-16 11:22AM EDT200.000.020.020.04-0.01-33.33%747,07983.98%
MSFT220520P002050002022-05-16 11:17AM EDT205.000.030.030.05-0.01-25.00%251,10778.91%
MSFT220520P002100002022-05-16 11:25AM EDT210.000.050.050.060.00-2553,40274.61%
MSFT220520P002150002022-05-16 11:10AM EDT215.000.070.060.07-0.02-22.22%1065,77968.36%
MSFT220520P002200002022-05-16 11:26AM EDT220.000.090.090.10-0.04-30.77%6883,66864.06%
MSFT220520P002250002022-05-16 11:14AM EDT225.000.150.130.14-0.05-25.00%5376,51059.38%
MSFT220520P002300002022-05-16 11:19AM EDT230.000.220.220.23-0.09-29.03%7026,02556.01%
MSFT220520P002350002022-05-16 11:25AM EDT235.000.400.390.40-0.14-25.93%1,0825,21353.17%
MSFT220520P002375002022-05-16 11:24AM EDT237.500.510.530.55-0.15-22.73%42648852.20%
MSFT220520P002400002022-05-16 11:25AM EDT240.000.700.710.73-0.12-14.63%1,7228,32350.98%
MSFT220520P002425002022-05-16 11:23AM EDT242.500.920.950.97-0.18-16.36%1,2741,37150.00%
MSFT220520P002450002022-05-16 11:25AM EDT245.001.281.261.27-0.08-5.88%1,4635,90348.71%
MSFT220520P002475002022-05-16 11:22AM EDT247.501.711.681.70-0.02-1.16%1,0593,77247.95%
MSFT220520P002500002022-05-16 11:25AM EDT250.002.272.262.27+0.04+1.79%2,0158,77147.46%
MSFT220520P002525002022-05-16 11:20AM EDT252.502.892.962.99+0.04+1.40%8663,14947.07%
MSFT220520P002550002022-05-16 11:21AM EDT255.003.803.703.80+0.30+8.57%2,3525,53946.12%
MSFT220520P002575002022-05-16 11:26AM EDT257.504.854.804.90+0.45+10.23%9712,23846.23%
MSFT220520P002600002022-05-16 11:26AM EDT260.006.006.056.10+0.52+9.49%1,1024,66945.68%
MSFT220520P002625002022-05-16 11:18AM EDT262.507.207.457.60+0.47+6.98%2182,97946.16%
MSFT220520P002650002022-05-16 11:26AM EDT265.009.148.959.25+1.14+14.25%5156,39446.51%
MSFT220520P002675002022-05-16 11:19AM EDT267.5010.7010.8511.15+0.45+4.39%191,58547.83%
MSFT220520P002700002022-05-16 11:26AM EDT270.0013.0412.8513.15+1.73+15.30%1,4647,78349.00%
MSFT220520P002725002022-05-16 11:09AM EDT272.5016.0014.8515.30+2.00+14.29%82,07050.78%
MSFT220520P002750002022-05-16 11:17AM EDT275.0016.9817.0517.50+1.44+9.27%2127,12752.32%
MSFT220520P002775002022-05-13 3:47PM EDT277.5021.3419.7020.10+3.28+18.16%387755.91%
MSFT220520P002800002022-05-16 11:20AM EDT280.0022.1822.0522.40+2.03+10.07%4010,74058.01%
MSFT220520P002825002022-05-16 10:48AM EDT282.5025.4224.5524.90+2.37+10.28%281,11862.48%
MSFT220520P002850002022-05-16 10:48AM EDT285.0027.9126.9027.35+2.66+10.53%575,37665.14%
MSFT220520P002875002022-05-16 11:13AM EDT287.5030.5729.4029.85+3.16+11.53%742269.31%
MSFT220520P002900002022-05-16 11:18AM EDT290.0031.6031.7032.30+1.51+5.02%404,68871.00%
MSFT220520P002925002022-05-16 10:11AM EDT292.5035.5033.9534.95-1.77-4.75%638573.88%
MSFT220520P002950002022-05-16 11:23AM EDT295.0037.0036.8537.25+2.91+8.54%1304,30979.79%
MSFT220520P002975002022-05-13 3:13PM EDT297.5041.7539.2040.15+3.95+10.45%248186.13%
MSFT220520P003000002022-05-16 11:05AM EDT300.0043.2041.7542.30+2.85+7.06%436,15986.77%
MSFT220520P003025002022-05-12 1:20PM EDT302.5048.0844.1045.150.00-47292.58%
MSFT220520P003050002022-05-16 10:57AM EDT305.0048.2546.8547.60+3.25+7.22%322,20498.39%
MSFT220520P003075002022-05-09 3:29PM EDT307.5042.7849.3550.400.00-874105.10%
MSFT220520P003100002022-05-16 11:21AM EDT310.0052.1251.9052.40+2.62+5.29%213,033103.86%
MSFT220520P003150002022-05-16 11:18AM EDT315.0057.0356.6557.50+2.13+3.88%111,286108.94%
MSFT220520P003200002022-05-16 11:21AM EDT320.0062.1261.6562.20+0.33+0.53%5806111.52%
MSFT220520P003250002022-05-16 10:07AM EDT325.0069.0066.7067.30+3.10+4.70%6299119.92%
MSFT220520P003300002022-05-16 9:58AM EDT330.0074.2071.8072.40+1.95+2.70%51,289128.86%
MSFT220520P003350002022-05-16 11:17AM EDT335.0077.1776.5077.30+2.07+2.76%9202129.05%
MSFT220520P003400002022-05-13 9:36AM EDT340.0084.1881.7082.450.00-3170140.14%
MSFT220520P003450002022-05-16 9:58AM EDT345.0089.1186.6087.25-2.61-2.85%8138141.31%
MSFT220520P003500002022-05-16 10:23AM EDT350.0092.0091.8092.35-5.87-6.00%61,934151.56%
MSFT220520P003550002022-05-11 12:09PM EDT355.00101.0596.7597.750.00-119162.26%
MSFT220520P003600002022-05-11 10:11AM EDT360.00106.05101.70103.750.00-122180.22%
MSFT220520P003650002022-05-03 3:39PM EDT365.0084.10106.80107.800.00-13174.61%
MSFT220520P003700002022-04-21 11:31AM EDT370.0080.77110.80112.900.00-45164.99%
MSFT220520P003750002022-04-22 12:24PM EDT375.0097.60116.80117.400.00-1010178.86%
MSFT220520P003800002022-01-18 1:10AM EDT380.0073.8178.6583.000.00--70.00%
MSFT220520P003850002022-02-17 12:27PM EDT385.0090.0082.7587.000.00-10240.00%
MSFT220520P003900002022-05-13 2:02PM EDT390.00131.89130.75132.800.00-19180.86%
MSFT220520P004050002022-04-25 1:00PM EDT405.00129.80146.50148.100.00-1525214.31%
MSFT220520P004100002022-04-25 3:19PM EDT410.00132.25151.40153.100.00--11217.19%
MSFT220520P004200002022-05-16 12:01AM EDT420.00164.60162.05162.350.00--1224.27%
MSFT220520P004400002022-04-29 2:48PM EDT440.00183.90181.90182.15+24.62+15.46%330234.13%
Advertisement
Advertisement