Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
259.58+2.75 (+1.07%)
At close: 04:00PM EDT
259.78 +0.23 (+0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220715C001700002022-01-04 3:48PM EDT170.00158.50146.00150.000.00-111620.83%
MSFT220715C001750002021-12-07 3:13PM EDT175.00161.00141.00145.000.00-122597.83%
MSFT220715C001800002022-01-05 1:50PM EDT180.00142.03136.00140.00-14.57-9.30%13575.67%
MSFT220715C001850002021-12-10 11:14AM EDT185.00157.30131.45135.500.00-223557.68%
MSFT220715C001900002021-12-10 11:14AM EDT190.00152.40126.35130.500.00-123536.58%
MSFT220715C001950002021-12-03 12:20PM EDT195.00130.50141.00145.000.00-827651.94%
MSFT220715C002000002021-12-09 2:16PM EDT200.00136.50117.00121.000.00-118500.76%
MSFT220715C002100002022-01-05 11:10AM EDT210.00115.00108.00111.50-5.30-4.41%157467.82%
MSFT220715C002200002022-01-03 2:57PM EDT220.00116.1498.50102.000.00-141434.79%
MSFT220715C002300002022-01-05 2:12PM EDT230.0094.5289.0093.00-6.28-6.23%112404.44%
MSFT220715C002400002022-01-05 3:47PM EDT240.0083.0080.1584.00-8.50-9.29%166376.77%
MSFT220715C002450002021-12-20 12:00PM EDT245.0081.8076.0080.000.00-139365.23%
MSFT220715C002500002022-01-05 11:23AM EDT250.0078.1971.2575.50-8.81-10.13%618350.81%
MSFT220715C002550002022-01-03 3:14PM EDT255.0083.6367.6071.500.00-29340.69%
MSFT220715C002600002022-01-03 2:03PM EDT260.0078.0963.6067.000.00-148328.31%
MSFT220715C002650002022-01-04 1:48PM EDT265.0069.7060.4563.500.00-126320.67%
MSFT220715C002700002022-01-05 11:37AM EDT270.0061.3056.6059.50-3.91-6.00%455309.84%
MSFT220715C002750002022-01-05 2:40PM EDT275.0056.5952.0053.70-9.11-13.87%546292.51%
MSFT220715C002800002022-01-05 3:05PM EDT280.0052.1047.6549.95-17.42-25.06%669280.88%
MSFT220715C002850002022-01-05 11:18AM EDT285.0049.5044.0046.35-8.10-14.06%124271.20%
MSFT220715C002900002022-01-05 4:50PM EDT290.0043.1342.0544.15-8.43-16.35%64149268.95%
MSFT220715C002950002022-01-05 4:32PM EDT295.0040.0538.4539.50-7.61-15.97%595256.30%
MSFT220715C003000002022-01-05 2:46PM EDT300.0038.4235.3037.40-4.08-9.60%8153250.76%
MSFT220715C003050002022-01-05 4:38PM EDT305.0034.4531.2533.25-6.24-15.34%14210237.60%
MSFT220715C003100002022-01-05 4:54PM EDT310.0030.3628.0031.30-5.14-14.48%24188231.49%
MSFT220715C003150002022-01-05 4:58PM EDT315.0027.5526.8528.50-6.75-19.68%956228.16%
MSFT220715C003200002022-01-05 4:59PM EDT320.0024.7524.5025.40-6.55-20.93%160325220.64%
MSFT220715C003250002022-01-05 4:51PM EDT325.0022.5622.0022.95-5.74-20.28%60230213.94%
MSFT220715C003300002022-01-05 4:58PM EDT330.0020.3019.7021.05-5.50-21.32%71267208.72%
MSFT220715C003350002022-01-05 4:59PM EDT335.0018.0016.2018.95-5.00-21.74%36344199.19%
MSFT220715C003400002022-01-05 4:54PM EDT340.0016.5215.0016.40-4.36-20.88%70419194.08%
MSFT220715C003450002022-01-05 4:30PM EDT345.0014.3513.8014.60-3.17-18.09%27135190.58%
MSFT220715C003500002022-01-05 4:58PM EDT350.0012.9010.9013.05-3.85-22.99%69774182.17%
MSFT220715C003550002022-01-05 4:42PM EDT355.0011.8010.6512.05-2.60-18.06%13191182.96%
MSFT220715C003600002022-01-05 4:27PM EDT360.0010.358.4510.75-2.90-21.89%25375176.14%
MSFT220715C003650002022-01-05 4:52PM EDT365.008.938.509.05-1.77-16.54%5266174.83%
MSFT220715C003700002022-01-05 3:17PM EDT370.008.176.258.00-2.18-21.06%14185167.04%
MSFT220715C003750002022-01-05 3:52PM EDT375.007.316.007.15-1.15-13.59%30349166.75%
MSFT220715C003800002022-01-05 4:24PM EDT380.006.276.007.85-1.44-18.68%19456173.32%
MSFT220715C003850002022-01-05 1:13PM EDT385.005.605.156.10-1.50-21.13%5228166.47%
MSFT220715C003900002022-01-05 4:54PM EDT390.004.874.504.90-1.23-20.16%1110161.79%
MSFT220715C003950002022-01-05 4:46PM EDT395.004.253.954.35-1.25-22.73%240159.91%
MSFT220715C004000002022-01-05 4:47PM EDT400.003.853.604.20-0.85-18.09%59593160.67%
MSFT220715C004050002022-01-05 12:16PM EDT405.003.373.103.70-0.61-15.33%9179158.48%
MSFT220715C004100002022-01-05 12:16PM EDT410.003.002.773.25-0.48-13.79%5110157.06%
MSFT220715C004150002022-01-05 11:04AM EDT415.002.801.262.71-1.60-36.36%1294146.31%
MSFT220715C004200002021-12-30 11:01AM EDT420.004.102.172.450.00-10203153.86%
MSFT220715C004250002022-01-05 11:10AM EDT425.002.141.922.19-1.66-43.68%2227152.93%
MSFT220715C004300002022-01-04 12:42PM EDT430.002.101.681.990.00-6112152.17%
MSFT220715C004350002021-12-22 11:09AM EDT435.002.451.581.930.00-2101153.49%
MSFT220715C004400002022-01-04 3:41PM EDT440.001.761.421.670.00-1183152.37%
MSFT220715C004500002021-12-30 10:49AM EDT450.002.081.171.620.00-149154.44%
MSFT220715C004600002022-01-05 12:10PM EDT460.001.040.951.22-0.25-19.38%1133152.49%
MSFT220715C004700002021-12-22 11:02AM EDT470.001.100.791.070.00-148153.13%
MSFT220715C004800002022-01-05 12:10PM EDT480.000.790.670.94-0.20-20.20%144153.91%
MSFT220715C004900002022-01-03 10:31AM EDT490.000.860.570.850.00-93101155.08%
MSFT220715C005000002021-12-20 10:37AM EDT500.000.780.490.740.00-418155.76%
MSFT220715C005200002022-01-04 10:50AM EDT520.000.570.420.610.00-4353159.38%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT220715P001700002022-01-05 4:55PM EDT170.001.301.223.40+0.35+36.84%7202154.37%
MSFT220715P001750002022-01-04 2:56PM EDT175.001.100.823.550.00-21235143.80%
MSFT220715P001800002021-12-31 2:53PM EDT180.001.111.513.700.00-2279141.72%
MSFT220715P001850002021-12-20 3:55PM EDT185.002.101.672.490.00--20125.78%
MSFT220715P001900002022-01-05 4:20PM EDT190.001.851.854.10-0.38-17.04%1328129.79%
MSFT220715P001950002022-01-04 3:53PM EDT195.001.600.554.300.00-39114.72%
MSFT220715P002000002022-01-05 11:15AM EDT200.001.942.324.55+0.26+15.48%5130118.36%
MSFT220715P002100002022-01-05 4:28PM EDT210.002.831.255.00+0.50+21.46%114998.86%
MSFT220715P002200002022-01-05 3:11PM EDT220.003.111.805.80+0.31+11.07%2012488.92%
MSFT220715P002300002022-01-05 12:15PM EDT230.003.654.356.90+0.35+10.61%213985.57%
MSFT220715P002400002022-01-05 4:18PM EDT240.005.305.407.80+1.20+29.27%880873.43%
MSFT220715P002450002022-01-05 4:34PM EDT245.005.904.008.50+1.95+49.37%410861.83%
MSFT220715P002500002022-01-05 4:59PM EDT250.007.006.707.95+1.69+31.83%1420657.73%
MSFT220715P002550002022-01-05 4:35PM EDT255.007.205.909.80+2.14+42.29%6014959.49%
MSFT220715P002600002022-01-05 4:49PM EDT260.008.306.2510.70+2.60+45.61%330651.70%
MSFT220715P002650002022-01-05 12:40PM EDT265.007.759.3012.00+0.75+10.71%322044.09%
MSFT220715P002700002022-01-05 3:58PM EDT270.009.8110.3511.55+2.11+27.40%729222.10%
MSFT220715P002750002022-01-05 3:11PM EDT275.0010.2511.4511.80+1.60+18.50%32930.00%
MSFT220715P002800002022-01-05 4:54PM EDT280.0012.2012.7513.70+2.68+28.15%853720.00%
MSFT220715P002850002022-01-05 4:21PM EDT285.0013.5313.5015.85+2.39+21.45%83760.00%
MSFT220715P002900002022-01-05 1:43PM EDT290.0014.0015.4016.20+2.20+18.64%56730.00%
MSFT220715P002950002022-01-05 12:45PM EDT295.0014.7516.7517.80+1.41+10.57%413190.00%
MSFT220715P003000002022-01-05 4:55PM EDT300.0019.0119.0519.65+4.26+28.88%1056540.00%
MSFT220715P003050002022-01-05 2:47PM EDT305.0018.9020.5521.85+2.15+12.84%493870.00%
MSFT220715P003100002022-01-05 4:56PM EDT310.0023.0323.0523.95+4.48+24.15%1686690.00%
MSFT220715P003150002022-01-05 4:58PM EDT315.0025.3024.6526.15+5.80+29.74%1812100.00%
MSFT220715P003200002022-01-05 4:56PM EDT320.0027.4827.0528.60+7.56+37.95%634530.00%
MSFT220715P003250002022-01-05 3:23PM EDT325.0028.6929.9533.00+4.79+20.04%17020.00%
MSFT220715P003300002022-01-05 4:01PM EDT330.0032.1033.0534.00+6.07+23.32%25930.00%
MSFT220715P003350002022-01-05 4:47PM EDT335.0035.4335.1037.05+6.13+20.92%54880.00%
MSFT220715P003400002022-01-05 3:35PM EDT340.0037.2038.1541.25+4.80+14.81%121660.00%
MSFT220715P003450002022-01-04 4:11PM EDT345.0034.5141.4043.550.00-104030.00%
MSFT220715P003500002022-01-05 2:21PM EDT350.0042.3344.8046.75+4.08+10.67%102030.00%
MSFT220715P003550002022-01-05 2:58PM EDT355.0045.8248.3050.30+7.17+18.55%2960.00%
MSFT220715P003600002022-01-05 3:17PM EDT360.0050.3851.9554.65+5.08+11.21%3870.00%
MSFT220715P003650002022-01-05 4:12PM EDT365.0055.5555.3057.90+16.20+41.17%3930.00%
MSFT220715P003700002022-01-05 1:08PM EDT370.0056.2059.7061.75+13.34+31.12%9650.00%
MSFT220715P003750002021-12-29 3:38PM EDT375.0046.1064.9065.800.00-11440.00%
MSFT220715P003800002021-12-10 1:15PM EDT380.0051.8969.0571.150.00-5230.00%
MSFT220715P003850002021-12-22 1:02PM EDT385.0061.9473.3574.100.00-390.00%
MSFT220715P003900002021-11-29 3:54PM EDT390.0061.6956.9057.550.00--40.00%
MSFT220715P004000002021-12-03 11:54AM EDT400.0083.4067.0069.800.00-1760.00%
MSFT220715P004050002021-11-23 1:23PM EDT405.0076.3075.0575.800.00--10.00%
MSFT220715P004100002021-12-16 10:35AM EDT410.0078.5594.6597.350.00-20980.00%
MSFT220715P004200002021-12-01 3:16PM EDT420.0089.9585.2088.200.00--30.00%
MSFT220715P004250002021-12-16 4:16PM EDT425.00103.10108.50112.300.00-8150.00%
MSFT220715P004300002021-12-09 12:22PM EDT430.0098.10113.00117.000.00-18180.00%
MSFT220715P004350002021-11-22 3:02PM EDT435.0095.60105.60107.200.00--10.00%
MSFT220715P005200002021-12-13 1:04AM EDT520.00186.25202.00205.900.00--20.00%