Canada markets close in 1 hour 57 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
259.00-5.89 (-2.22%)
As of 02:03PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221021C001350002022-06-15 11:22AM EDT135.00114.30124.50125.700.00--165.87%
MSFT221021C001400002022-06-15 12:02PM EDT140.00110.50118.70120.650.00-1257.37%
MSFT221021C001500002022-06-15 11:37AM EDT150.00100.95109.80110.700.00-1757.92%
MSFT221021C001550002022-06-14 11:06AM EDT155.0090.20104.20106.250.00-1354.71%
MSFT221021C001600002022-06-27 1:15PM EDT160.00106.7599.90101.300.00-21554.81%
MSFT221021C001700002022-06-27 1:14PM EDT170.0097.2590.3091.600.00-25751.27%
MSFT221021C001750002022-05-18 1:11PM EDT175.0085.4777.2078.950.00-430.00%
MSFT221021C001800002022-06-16 2:02PM EDT180.0068.3080.8581.950.00-589250.66%
MSFT221021C001850002022-06-16 1:59PM EDT185.0063.8376.4077.650.00-52750.67%
MSFT221021C001900002022-06-16 2:00PM EDT190.0060.1071.6573.050.00-413949.16%
MSFT221021C001950002022-06-15 12:36PM EDT195.0060.8567.3068.500.00-587847.69%
MSFT221021C002000002022-06-27 9:51AM EDT200.0068.5662.8563.850.00-210945.75%
MSFT221021C002050002022-06-22 11:10AM EDT205.0056.9057.7559.200.00-15143.74%
MSFT221021C002100002022-06-23 12:05PM EDT210.0052.2353.8054.900.00-29442.64%
MSFT221021C002150002022-06-17 1:31PM EDT215.0043.6549.8050.550.00-232841.21%
MSFT221021C002200002022-06-28 1:40PM EDT220.0045.7545.7546.50-7.45-14.00%88840.33%
MSFT221021C002250002022-06-21 10:03AM EDT225.0038.5041.7542.900.00-14940.22%
MSFT221021C002300002022-06-28 10:11AM EDT230.0040.3537.9538.30-1.85-4.38%14737.64%
MSFT221021C002350002022-06-24 9:30AM EDT235.0037.5034.2535.15-0.15-0.40%111237.90%
MSFT221021C002400002022-06-27 2:25PM EDT240.0035.1530.4531.050.00-512635.96%
MSFT221021C002450002022-06-28 11:42AM EDT245.0028.0527.4027.80-5.95-17.50%121835.39%
MSFT221021C002500002022-06-28 12:17PM EDT250.0024.0524.2024.45-4.08-14.50%2028534.33%
MSFT221021C002550002022-06-28 12:46PM EDT255.0021.3521.2521.60-3.20-13.03%1556133.84%
MSFT221021C002600002022-06-28 1:38PM EDT260.0018.4418.5518.70-4.03-17.94%10590732.93%
MSFT221021C002650002022-06-28 12:43PM EDT265.0016.0515.9516.15-2.45-13.24%10870832.28%
MSFT221021C002700002022-06-28 1:45PM EDT270.0013.6513.6013.80-3.15-18.75%1432,04531.63%
MSFT221021C002750002022-06-28 1:22PM EDT275.0011.3511.5511.65-2.85-20.07%10675130.96%
MSFT221021C002800002022-06-28 1:45PM EDT280.009.699.659.75-2.11-17.88%451,19530.36%
MSFT221021C002850002022-06-28 12:35PM EDT285.007.907.958.10-1.75-18.13%1311,05729.85%
MSFT221021C002900002022-06-28 1:29PM EDT290.006.606.556.65-1.40-17.50%671,51729.34%
MSFT221021C002950002022-06-28 11:52AM EDT295.005.635.305.45-0.87-13.38%1893328.97%
MSFT221021C003000002022-06-28 1:34PM EDT300.004.334.304.40-1.18-21.42%1032,13028.57%
MSFT221021C003050002022-06-28 1:13PM EDT305.003.403.403.55-0.95-21.84%471,17428.28%
MSFT221021C003100002022-06-28 1:31PM EDT310.002.772.772.83-0.88-24.11%1471,79327.98%
MSFT221021C003150002022-06-28 12:15PM EDT315.002.222.212.28-0.71-24.23%11593127.85%
MSFT221021C003200002022-06-28 1:01PM EDT320.001.751.761.82-0.54-23.58%1154,26927.71%
MSFT221021C003250002022-06-28 12:15PM EDT325.001.411.391.46-0.46-24.60%961,43427.65%
MSFT221021C003300002022-06-28 1:01PM EDT330.001.121.111.17-0.35-23.81%9098327.61%
MSFT221021C003350002022-06-28 1:20PM EDT335.000.900.880.93-0.21-18.92%264427.56%
MSFT221021C003400002022-06-27 2:21PM EDT340.000.960.700.750.00-11,17027.61%
MSFT221021C003450002022-06-27 11:10AM EDT345.000.780.560.620.00-148427.81%
MSFT221021C003500002022-06-28 1:00PM EDT350.000.470.450.51-0.34-41.98%161,39727.95%
MSFT221021C003550002022-06-27 3:55PM EDT355.000.480.360.420.00-11,11528.13%
MSFT221021C003600002022-06-28 12:09PM EDT360.000.320.290.35-0.15-31.91%186228.35%
MSFT221021C003650002022-06-22 3:28PM EDT365.000.310.240.290.00-247528.52%
MSFT221021C003700002022-06-24 3:44PM EDT370.000.290.190.240.00-181228.69%
MSFT221021C003750002022-06-24 2:12PM EDT375.000.230.160.210.00-181029.05%
MSFT221021C003800002022-06-24 11:38AM EDT380.000.210.130.180.00-171229.35%
MSFT221021C003850002022-06-16 12:27PM EDT385.000.130.100.150.00-36032529.49%
MSFT221021C003900002022-06-28 11:14AM EDT390.000.120.080.13-0.02-14.29%1519429.79%
MSFT221021C003950002022-06-14 1:32PM EDT395.000.090.070.120.00-210730.32%
MSFT221021C004000002022-06-24 11:38AM EDT400.000.110.050.100.00-11,11330.47%
MSFT221021C004100002022-06-27 11:11AM EDT410.000.090.030.080.00-211931.15%
MSFT221021C004200002022-06-22 11:37AM EDT420.000.060.020.060.00-20029331.64%
MSFT221021C004300002022-06-14 9:30AM EDT430.000.150.000.220.00-1059738.14%
MSFT221021C004400002022-06-09 12:47PM EDT440.000.060.000.210.00-5001,10839.36%
MSFT221021C004500002022-05-31 3:31PM EDT450.000.050.000.210.00-22038840.77%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221021P001250002022-06-22 3:40PM EDT125.000.280.180.220.00-33455.96%
MSFT221021P001300002022-06-24 1:52PM EDT130.000.220.220.260.00-212554.49%
MSFT221021P001350002022-06-14 10:12AM EDT135.000.880.270.310.00-1753.13%
MSFT221021P001400002022-06-27 9:33AM EDT140.000.280.330.360.00-332151.71%
MSFT221021P001450002022-06-17 1:59PM EDT145.000.810.400.430.00-307650.42%
MSFT221021P001500002022-06-24 2:40PM EDT150.000.450.480.520.00-11,12649.51%
MSFT221021P001550002022-06-24 10:32AM EDT155.000.530.580.620.00-133348.29%
MSFT221021P001600002022-06-21 10:07AM EDT160.001.030.700.740.00-248747.10%
MSFT221021P001650002022-06-27 3:19PM EDT165.000.730.840.880.00-548645.95%
MSFT221021P001700002022-06-28 11:06AM EDT170.000.931.011.06+0.04+4.49%156044.95%
MSFT221021P001750002022-06-28 11:21AM EDT175.001.101.221.26+0.05+4.76%1067943.87%
MSFT221021P001800002022-06-27 2:53PM EDT180.001.221.461.510.00-143342.92%
MSFT221021P001850002022-06-28 12:16PM EDT185.001.791.741.80+0.28+18.54%61,84341.98%
MSFT221021P001900002022-06-28 11:23AM EDT190.002.052.092.14+0.32+18.50%81,31441.05%
MSFT221021P001950002022-06-27 3:01PM EDT195.002.152.492.56+0.06+2.87%6869540.23%
MSFT221021P002000002022-06-28 1:11PM EDT200.003.032.953.05+0.40+15.21%2011,14239.44%
MSFT221021P002050002022-06-28 1:19PM EDT205.003.603.503.60+0.50+16.13%8488138.59%
MSFT221021P002100002022-06-28 12:13PM EDT210.004.254.154.25+0.55+14.86%701,30137.80%
MSFT221021P002150002022-06-28 11:27AM EDT215.004.604.855.00+0.65+16.46%15562637.02%
MSFT221021P002200002022-06-28 1:12PM EDT220.005.855.755.90+0.75+14.71%5091236.36%
MSFT221021P002250002022-06-28 11:21AM EDT225.006.156.756.90+0.39+6.77%6079335.63%
MSFT221021P002300002022-06-28 1:04PM EDT230.007.927.908.00+1.36+20.73%984234.83%
MSFT221021P002350002022-06-28 10:22AM EDT235.008.319.209.30+0.56+7.23%42,07034.16%
MSFT221021P002400002022-06-28 12:04PM EDT240.0010.7010.6010.70+1.40+15.05%443,51233.37%
MSFT221021P002450002022-06-28 1:02PM EDT245.0012.2512.2512.40+1.70+16.11%401,32232.82%
MSFT221021P002500002022-06-28 12:33PM EDT250.0013.9314.0514.20+1.48+11.89%81,65432.11%
MSFT221021P002550002022-06-28 1:13PM EDT255.0016.3516.0516.20+2.10+14.74%13778731.42%
MSFT221021P002600002022-06-28 1:16PM EDT260.0018.4518.2518.40+2.05+12.50%1661,16430.71%
MSFT221021P002650002022-06-28 1:29PM EDT265.0020.7020.7520.90+2.50+13.74%1251,48730.15%
MSFT221021P002700002022-06-28 1:02PM EDT270.0023.5523.3023.60+3.05+14.88%1592,31929.56%
MSFT221021P002750002022-06-28 12:46PM EDT275.0026.0526.2026.45+2.60+11.09%261,93028.83%
MSFT221021P002800002022-06-28 12:41PM EDT280.0029.2229.3529.60+3.47+13.48%13,22428.25%
MSFT221021P002850002022-06-28 12:55PM EDT285.0032.7732.6533.00+4.27+14.98%277327.72%
MSFT221021P002900002022-06-27 1:17PM EDT290.0031.8536.3036.600.00-4648027.16%
MSFT221021P002950002022-06-28 11:57AM EDT295.0040.6039.8040.45+4.23+11.63%150026.72%
MSFT221021P003000002022-06-28 9:30AM EDT300.0040.3143.7544.45+0.91+2.31%472426.20%
MSFT221021P003050002022-06-28 9:30AM EDT305.0044.3947.8549.00-0.07-0.16%440426.79%
MSFT221021P003100002022-06-23 3:58PM EDT310.0053.6751.7053.100.00-143425.68%
MSFT221021P003150002022-06-15 9:46AM EDT315.0066.1656.5557.900.00-124726.54%
MSFT221021P003200002022-06-16 10:16AM EDT320.0075.3260.6062.950.00-175128.24%
MSFT221021P003250002022-06-15 12:21PM EDT325.0075.1665.6067.900.00-14029.52%
MSFT221021P003300002022-06-15 12:08PM EDT330.0081.1270.1072.150.00-246127.56%
MSFT221021P003350002022-06-15 12:08PM EDT335.0085.9275.4577.850.00-229432.11%
MSFT221021P003400002022-06-13 1:12PM EDT340.0095.0080.2582.700.00-13032.80%
MSFT221021P003450002022-06-16 1:42PM EDT345.0099.9084.3087.050.00-4030.77%
MSFT221021P003500002022-06-14 10:40AM EDT350.00106.5590.4592.350.00-3333.63%
MSFT221021P003550002022-05-23 10:06AM EDT355.0098.9396.50100.050.00-2045.42%
MSFT221021P003600002022-06-13 9:35AM EDT360.00114.23100.35102.350.00-1036.00%
MSFT221021P003650002022-06-09 10:44AM EDT365.0092.69104.95107.700.00-1038.98%
MSFT221021P003750002022-03-23 3:43PM EDT375.0076.75100.20104.200.00--40.00%
MSFT221021P003800002022-03-17 10:45AM EDT380.0090.50100.35102.550.00--30.00%