Canada markets close in 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.46-7.43 (-2.80%)
As of 03:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221118C001500002022-06-24 10:29AM EDT150.00117.30107.40109.300.00-2755.93%
MSFT221118C001600002022-05-06 12:49PM EDT160.00119.98110.35114.500.00-121296.99%
MSFT221118C001700002022-05-12 3:18PM EDT170.0087.3485.6588.900.00-454642.51%
MSFT221118C001750002022-05-17 12:45PM EDT175.0094.2472.9576.350.00-29480.00%
MSFT221118C001800002022-06-21 10:51AM EDT180.0078.6479.9081.450.00-52649.02%
MSFT221118C001850002022-06-21 12:21PM EDT185.0072.7575.3077.050.00-1348.23%
MSFT221118C001900002022-06-24 11:02AM EDT190.0079.1470.2072.950.00-1248.15%
MSFT221118C001950002022-06-24 11:01AM EDT195.0074.5066.6567.950.00-11945.20%
MSFT221118C002000002022-06-17 2:29PM EDT200.0057.5661.4064.100.00-18445.41%
MSFT221118C002050002022-05-17 12:33PM EDT205.0067.4047.5551.700.00-11300.00%
MSFT221118C002100002022-06-24 9:31AM EDT210.0059.5153.9555.900.00-22943.69%
MSFT221118C002150002022-06-15 2:25PM EDT215.0045.1049.8051.750.00-5242.44%
MSFT221118C002200002022-06-22 2:19PM EDT220.0046.3545.3047.150.00-111440.12%
MSFT221118C002250002022-06-21 1:40PM EDT225.0039.9741.4543.350.00-29939.29%
MSFT221118C002300002022-06-28 1:02PM EDT230.0040.1837.7539.00-5.62-12.27%423537.24%
MSFT221118C002350002022-06-27 11:48AM EDT235.0042.5034.3035.800.00-79537.11%
MSFT221118C002400002022-06-22 2:19PM EDT240.0032.0031.3033.000.00-517337.37%
MSFT221118C002450002022-06-24 3:28PM EDT245.0034.2028.4529.20-0.51-1.47%18935.69%
MSFT221118C002500002022-06-28 10:59AM EDT250.0028.1025.4026.05-2.55-8.32%4032634.85%
MSFT221118C002550002022-06-28 3:03PM EDT255.0023.2222.5523.00-4.58-16.47%6543133.93%
MSFT221118C002600002022-06-28 2:34PM EDT260.0020.5020.0020.95-3.95-16.16%7766334.30%
MSFT221118C002650002022-06-28 3:03PM EDT265.0018.0317.4017.70-4.68-20.61%3051932.53%
MSFT221118C002700002022-06-28 2:45PM EDT270.0015.5315.1015.50-3.70-19.24%8401,50532.11%
MSFT221118C002750002022-06-28 2:54PM EDT275.0013.4012.8013.55-3.10-18.79%271,31031.80%
MSFT221118C002800002022-06-28 3:03PM EDT280.0011.5010.9511.40-2.75-19.30%262,04330.88%
MSFT221118C002850002022-06-28 12:32PM EDT285.0010.059.509.75-2.10-17.28%72,72630.48%
MSFT221118C002900002022-06-28 1:26PM EDT290.008.508.108.25-2.05-19.43%131,53630.04%
MSFT221118C002950002022-06-28 2:01PM EDT295.007.406.607.00-1.30-14.94%131,13029.76%
MSFT221118C003000002022-06-28 1:57PM EDT300.006.105.555.95-1.30-17.57%41,34729.59%
MSFT221118C003050002022-06-28 10:06AM EDT305.005.504.554.90-0.80-12.70%161129.14%
MSFT221118C003100002022-06-28 1:13PM EDT310.004.003.654.00-1.31-24.67%2878928.71%
MSFT221118C003150002022-06-28 1:17PM EDT315.003.343.103.30-1.19-26.27%891,53828.47%
MSFT221118C003200002022-06-28 1:29PM EDT320.002.792.472.70-1.06-27.53%171,45528.24%
MSFT221118C003250002022-06-28 1:47PM EDT325.002.282.002.27-0.82-26.45%3987828.25%
MSFT221118C003300002022-06-28 12:37PM EDT330.001.821.581.93-0.76-29.46%691,63128.37%
MSFT221118C003350002022-06-28 3:01PM EDT335.001.421.291.53-0.56-28.28%121,32528.04%
MSFT221118C003400002022-06-28 2:49PM EDT340.001.231.011.25-0.48-28.07%462727.94%
MSFT221118C003450002022-06-28 1:47PM EDT345.001.000.861.05-0.40-28.57%15484428.04%
MSFT221118C003500002022-06-28 2:11PM EDT350.000.830.690.93-0.22-20.95%103,50428.42%
MSFT221118C003550002022-06-15 2:40PM EDT355.000.790.520.790.00-288828.55%
MSFT221118C003600002022-06-21 2:22PM EDT360.000.500.400.670.00-148328.69%
MSFT221118C003650002022-06-22 3:21PM EDT365.000.490.290.580.00-139228.92%
MSFT221118C003700002022-06-21 9:56AM EDT370.000.400.220.510.00-215529.20%
MSFT221118C003750002022-06-21 3:19PM EDT375.000.300.160.450.00-163829.49%
MSFT221118C003800002022-06-28 2:42PM EDT380.000.300.120.40-0.03-9.09%39329.81%
MSFT221118C003850002022-06-14 1:28PM EDT385.000.230.080.390.00-37630.52%
MSFT221118C003900002022-06-16 2:20PM EDT390.000.190.070.390.00-3605531.32%
MSFT221118C003950002022-06-27 12:22PM EDT395.000.220.020.390.00-2016232.11%
MSFT221118C004000002022-06-28 11:40AM EDT400.000.170.070.32+0.02+13.33%2404531.98%
MSFT221118C004050002022-06-27 3:45PM EDT405.000.180.050.350.00-101533.13%
MSFT221118C004100002022-06-14 1:27PM EDT410.000.140.020.330.00-234133.62%
MSFT221118C004150002022-06-14 1:27PM EDT415.000.180.010.310.00-218934.03%
MSFT221118C004200002022-06-21 3:19PM EDT420.000.120.010.300.00-20024434.62%
MSFT221118C004250002022-06-21 3:20PM EDT425.000.080.000.290.00-20026835.16%
MSFT221118C004300002022-06-22 2:49PM EDT430.000.090.000.280.00-20015235.67%
MSFT221118C004350002022-05-24 11:14AM EDT435.000.180.010.170.00-6422934.18%
MSFT221118C004400002022-05-24 11:04AM EDT440.000.170.000.000.00-8831212.50%
MSFT221118C004450002022-06-06 11:03AM EDT445.000.100.000.260.00-30014637.31%
MSFT221118C004500002022-05-23 9:51AM EDT450.000.100.000.280.00-12938.28%
MSFT221118C004600002022-04-26 1:57PM EDT460.000.300.002.260.00-1555.01%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221118P001300002022-06-23 12:50PM EDT130.000.490.290.480.00-108151.90%
MSFT221118P001350002022-06-14 9:37AM EDT135.001.340.390.550.00-12150.81%
MSFT221118P001400002022-06-23 1:49PM EDT140.000.700.490.640.00-149750.71%
MSFT221118P001450002022-06-14 11:14AM EDT145.001.800.620.740.00-233349.33%
MSFT221118P001500002022-06-27 11:35AM EDT150.000.670.780.930.00-756248.74%
MSFT221118P001550002022-06-24 9:33AM EDT155.001.100.971.070.00-26347.42%
MSFT221118P001600002022-06-28 11:26AM EDT160.001.051.131.34+0.12+12.90%1077946.97%
MSFT221118P001650002022-06-28 2:50PM EDT165.001.431.411.62-0.33-18.75%2075346.25%
MSFT221118P001700002022-06-27 3:49PM EDT170.001.351.691.910.00-573045.35%
MSFT221118P001750002022-06-27 3:20PM EDT175.001.631.992.150.00-145543.99%
MSFT221118P001800002022-06-28 2:20PM EDT180.002.342.362.49+0.41+21.24%1273442.99%
MSFT221118P001850002022-06-27 1:56PM EDT185.002.232.762.960.00-479442.33%
MSFT221118P001900002022-06-28 3:06PM EDT190.003.303.253.40+0.64+24.06%1312,13541.33%
MSFT221118P001950002022-06-28 2:39PM EDT195.003.903.753.95+0.80+25.81%31,37940.50%
MSFT221118P002000002022-06-28 12:49PM EDT200.004.134.454.60+0.63+18.00%31,20439.77%
MSFT221118P002050002022-06-27 12:50PM EDT205.004.885.055.35+0.83+20.49%32,16339.08%
MSFT221118P002100002022-06-27 2:50PM EDT210.004.855.906.150.00-961,01038.28%
MSFT221118P002150002022-06-28 12:42PM EDT215.006.386.857.05+0.83+14.95%160437.50%
MSFT221118P002200002022-06-28 12:04PM EDT220.007.507.858.15+1.30+20.97%41,88136.92%
MSFT221118P002250002022-06-27 3:54PM EDT225.007.669.009.300.00-42,81336.19%
MSFT221118P002300002022-06-28 3:13PM EDT230.0010.5010.3510.65+1.95+22.81%61,46835.60%
MSFT221118P002350002022-06-27 3:49PM EDT235.009.7511.8012.150.00-3298335.02%
MSFT221118P002400002022-06-28 12:42PM EDT240.0012.6013.3513.70+1.40+12.50%785634.26%
MSFT221118P002450002022-06-28 2:54PM EDT245.0014.9515.1515.45+2.45+19.60%2444333.59%
MSFT221118P002500002022-06-28 1:38PM EDT250.0016.3017.0517.45+1.95+13.59%262,23033.05%
MSFT221118P002550002022-06-28 2:24PM EDT255.0019.0719.2519.60+2.77+16.99%681,03332.47%
MSFT221118P002600002022-06-28 12:21PM EDT260.0020.5821.4021.85+2.18+11.85%411,85031.77%
MSFT221118P002650002022-06-28 2:55PM EDT265.0023.5523.8524.35+3.10+15.16%2558931.16%
MSFT221118P002700002022-06-28 12:01PM EDT270.0025.2526.6027.10+2.50+10.99%481,45130.65%
MSFT221118P002750002022-06-28 2:39PM EDT275.0029.5529.5530.80+4.25+16.80%195331.35%
MSFT221118P002800002022-06-24 3:50PM EDT280.0027.7032.6533.100.00-31,26029.51%
MSFT221118P002850002022-06-28 1:16PM EDT285.0034.8335.9536.40+3.33+10.57%852628.97%
MSFT221118P002900002022-06-27 2:13PM EDT290.0034.1039.4040.050.00-547628.72%
MSFT221118P002950002022-06-27 3:44PM EDT295.0037.6042.7544.350.00-1424029.42%
MSFT221118P003000002022-06-28 11:42AM EDT300.0045.0546.4048.30+3.60+8.69%1038629.23%
MSFT221118P003050002022-06-24 11:00AM EDT305.0045.7050.3052.150.00-142128.52%
MSFT221118P003100002022-06-15 12:05PM EDT310.0062.4855.2056.550.00-317528.76%
MSFT221118P003150002022-06-16 12:47PM EDT315.0071.6759.2560.850.00-293528.53%
MSFT221118P003200002022-06-17 12:25PM EDT320.0073.3263.4065.200.00-923028.16%
MSFT221118P003250002022-06-16 11:00AM EDT325.0081.0068.5570.400.00-13530.13%
MSFT221118P003300002022-06-10 1:24PM EDT330.0076.3373.4074.600.00-22328.88%
MSFT221118P003350002022-06-16 3:42PM EDT335.0091.0077.5579.450.00-104129.58%
MSFT221118P003400002022-06-08 3:34PM EDT340.0070.1682.5584.200.00-11929.80%
MSFT221118P003450002022-06-24 1:44PM EDT345.0081.9587.5589.600.00-41532.54%
MSFT221118P003500002022-05-16 3:16PM EDT350.0086.4297.6599.300.00-10946.96%
MSFT221118P003550002022-05-25 10:06AM EDT355.0097.9489.9591.900.00-200.00%
MSFT221118P003600002022-06-10 9:37AM EDT360.00101.85102.15104.150.00-1034.03%
MSFT221118P003700002022-04-13 3:09PM EDT370.0084.97108.40111.300.00-1250.00%
MSFT221118P003750002022-04-25 10:44AM EDT375.00100.50110.70114.900.00--00.00%
MSFT221118P004000002022-04-11 11:36AM EDT400.00114.64135.80138.800.00-100.00%
MSFT221118P004100002022-04-21 1:05PM EDT410.00124.21155.70159.500.00--056.51%
MSFT221118P004300002022-05-25 10:06AM EDT430.00172.70164.75166.950.00--00.00%
MSFT221118P004600002022-04-21 1:05PM EDT460.00173.93205.60209.600.00--065.76%