Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

207.29-5.19 (-2.44%)

As of 2:59PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforAugust 14, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MSFT200814C00165000	2020-08-10 9:41AM EDT	165.00	44.70	41.95	42.15	-2.65	-5.60%	37	30	0.00%
MSFT200814C00170000	2020-08-10 12:49PM EDT	170.00	38.02	37.00	37.25	-6.98	-15.51%	1	12	0.00%
MSFT200814C00175000	2020-08-07 12:24PM EDT	175.00	32.50	32.05	32.25	-5.87	-15.30%	1	25	0.00%
MSFT200814C00177500	2020-08-10 2:41PM EDT	177.50	29.60	29.30	30.20	-5.66	-16.05%	68	42	81.93%
MSFT200814C00180000	2020-08-10 2:42PM EDT	180.00	27.10	26.95	27.35	-4.80	-15.05%	15	121	54.69%
MSFT200814C00182500	2020-07-31 3:52PM EDT	182.50	21.76	24.25	24.90	0.00	-	1	53	54.79%
MSFT200814C00185000	2020-08-10 11:56AM EDT	185.00	22.67	22.05	22.30	-3.73	-14.13%	10	65	36.72%
MSFT200814C00187500	2020-08-07 12:07PM EDT	187.50	25.50	19.45	20.15	0.00	-	1	48	56.25%
MSFT200814C00190000	2020-08-10 2:29PM EDT	190.00	17.58	16.75	17.45	-5.02	-22.21%	29	402	42.48%
MSFT200814C00192500	2020-08-10 2:29PM EDT	192.50	15.15	14.65	14.95	-5.10	-25.19%	22	78	37.21%
MSFT200814C00195000	2020-08-10 2:26PM EDT	195.00	12.69	12.20	12.60	-4.56	-26.43%	101	253	36.96%
MSFT200814C00197500	2020-08-10 2:38PM EDT	197.50	10.23	9.90	10.20	-4.77	-31.80%	554	229	33.40%
MSFT200814C00200000	2020-08-10 2:26PM EDT	200.00	8.11	7.75	7.95	-4.74	-36.89%	2,676	1,609	31.49%
MSFT200814C00202500	2020-08-10 2:39PM EDT	202.50	5.95	5.80	5.95	-4.65	-43.87%	397	2,594	30.93%
MSFT200814C00205000	2020-08-10 2:43PM EDT	205.00	4.17	4.10	4.20	-4.13	-49.76%	4,222	3,039	30.26%
MSFT200814C00207500	2020-08-10 2:43PM EDT	207.50	2.76	2.74	2.77	-3.58	-56.47%	6,660	1,694	29.68%
MSFT200814C00210000	2020-08-10 2:44PM EDT	210.00	1.79	1.78	1.79	-3.01	-62.71%	28,085	6,034	30.27%
MSFT200814C00212500	2020-08-10 2:43PM EDT	212.50	1.11	1.11	1.14	-2.19	-66.36%	12,087	6,190	31.30%
MSFT200814C00215000	2020-08-10 2:44PM EDT	215.00	0.70	0.69	0.70	-1.58	-69.30%	20,484	10,781	32.15%
MSFT200814C00217500	2020-08-10 2:42PM EDT	217.50	0.45	0.44	0.45	-1.06	-70.20%	5,785	5,882	33.64%
MSFT200814C00220000	2020-08-10 2:42PM EDT	220.00	0.30	0.30	0.31	-0.72	-70.59%	8,860	11,870	35.69%
MSFT200814C00222500	2020-08-10 2:32PM EDT	222.50	0.21	0.21	0.21	-0.51	-70.83%	2,285	4,011	37.40%
MSFT200814C00225000	2020-08-10 2:42PM EDT	225.00	0.15	0.15	0.16	-0.35	-70.00%	2,867	7,005	39.84%
MSFT200814C00227500	2020-08-10 2:38PM EDT	227.50	0.12	0.11	0.12	-0.26	-68.42%	1,111	2,258	41.99%
MSFT200814C00230000	2020-08-10 2:35PM EDT	230.00	0.10	0.09	0.10	-0.21	-67.74%	1,618	4,264	44.73%
MSFT200814C00232500	2020-08-10 2:43PM EDT	232.50	0.07	0.07	0.08	-0.18	-72.00%	1,281	1,560	46.88%
MSFT200814C00235000	2020-08-10 2:43PM EDT	235.00	0.05	0.05	0.06	-0.16	-76.19%	1,333	2,347	48.63%
MSFT200814C00237500	2020-08-10 1:27PM EDT	237.50	0.05	0.01	0.05	-0.13	-72.22%	376	60	50.78%
MSFT200814C00240000	2020-08-10 2:28PM EDT	240.00	0.04	0.04	0.05	-0.13	-76.47%	639	2,944	53.52%
MSFT200814C00245000	2020-08-10 1:49PM EDT	245.00	0.03	0.02	0.04	-0.11	-78.57%	390	1,113	57.03%
MSFT200814C00250000	2020-08-10 2:40PM EDT	250.00	0.03	0.02	0.03	-0.07	-70.00%	636	2,719	61.72%
MSFT200814C00255000	2020-08-10 12:59PM EDT	255.00	0.02	0.01	0.02	-0.06	-75.00%	112	912	64.06%
MSFT200814C00260000	2020-08-10 10:43AM EDT	260.00	0.01	0.01	0.02	-0.06	-85.71%	30	533	69.53%
MSFT200814C00265000	2020-08-10 2:33PM EDT	265.00	0.01	0.00	0.01	-0.03	-75.00%	23	1,201	68.75%
MSFT200814C00270000	2020-08-10 2:29PM EDT	270.00	0.01	0.00	0.01	-0.04	-80.00%	141	679	71.88%
MSFT200814C00275000	2020-08-10 12:59PM EDT	275.00	0.01	0.00	0.02	-0.03	-75.00%	3	395	81.25%
MSFT200814C00280000	2020-08-10 1:19PM EDT	280.00	0.01	0.00	0.02	-0.04	-80.00%	11	1,043	85.94%
MSFT200814C00285000	2020-08-10 9:33AM EDT	285.00	0.01	0.00	0.01	-0.02	-66.67%	1	556	84.38%
MSFT200814C00290000	2020-08-10 1:59PM EDT	290.00	0.02	0.00	0.01	-0.01	-33.33%	52	1,788	90.63%
MSFT200814C00295000	2020-08-10 1:39PM EDT	295.00	0.01	0.00	0.03	-0.01	-50.00%	33	1,211	103.13%
MSFT200814C00300000	2020-08-10 12:51PM EDT	300.00	0.01	0.00	0.01	-0.01	-50.00%	111	1,100	96.88%

PutsforAugust 14, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MSFT200814P00165000	2020-08-10 2:17PM EDT	165.00	0.01	0.01	0.02	-0.02	-66.67%	46	879	71.88%
MSFT200814P00170000	2020-08-10 1:36PM EDT	170.00	0.02	0.02	0.03	-0.01	-33.33%	289	364	66.41%
MSFT200814P00175000	2020-08-10 2:29PM EDT	175.00	0.04	0.03	0.05	-0.01	-20.00%	201	598	60.94%
MSFT200814P00177500	2020-08-10 2:35PM EDT	177.50	0.05	0.05	0.06	-0.03	-37.50%	40	81	58.79%
MSFT200814P00180000	2020-08-10 2:39PM EDT	180.00	0.07	0.05	0.07	-0.01	-12.50%	517	1,130	54.69%
MSFT200814P00182500	2020-08-10 2:19PM EDT	182.50	0.07	0.07	0.08	-0.03	-30.00%	557	547	51.76%
MSFT200814P00185000	2020-08-10 2:35PM EDT	185.00	0.09	0.08	0.10	-0.01	-10.00%	334	1,376	49.02%
MSFT200814P00187500	2020-08-10 2:36PM EDT	187.50	0.10	0.11	0.12	-0.01	-9.09%	1,831	1,043	45.41%
MSFT200814P00190000	2020-08-10 2:37PM EDT	190.00	0.15	0.13	0.15	0.00	-	954	2,211	41.99%
MSFT200814P00192500	2020-08-10 2:43PM EDT	192.50	0.20	0.19	0.20	+0.01	+5.26%	735	1,822	38.97%
MSFT200814P00195000	2020-08-10 2:42PM EDT	195.00	0.30	0.30	0.30	+0.04	+15.38%	1,835	2,329	36.67%
MSFT200814P00197500	2020-08-10 2:42PM EDT	197.50	0.48	0.45	0.48	+0.16	+50.00%	3,319	1,707	34.91%
MSFT200814P00200000	2020-08-10 2:43PM EDT	200.00	0.77	0.74	0.77	+0.32	+71.11%	8,364	4,295	33.30%
MSFT200814P00202500	2020-08-10 2:44PM EDT	202.50	1.25	1.24	1.27	+0.59	+89.39%	6,667	3,669	32.32%
MSFT200814P00205000	2020-08-10 2:43PM EDT	205.00	2.04	1.99	2.03	+1.06	+108.16%	10,805	6,523	31.57%
MSFT200814P00207500	2020-08-10 2:42PM EDT	207.50	3.18	3.10	3.20	+1.70	+114.86%	5,849	5,313	31.96%
MSFT200814P00210000	2020-08-10 2:41PM EDT	210.00	4.57	4.65	4.75	+2.28	+99.56%	4,628	4,601	33.01%
MSFT200814P00212500	2020-08-10 2:36PM EDT	212.50	6.36	6.40	6.60	+2.92	+84.88%	1,045	3,270	34.45%
MSFT200814P00215000	2020-08-10 2:41PM EDT	215.00	8.50	8.45	8.65	+3.60	+73.47%	601	2,772	35.86%
MSFT200814P00217500	2020-08-10 2:43PM EDT	217.50	10.84	10.70	11.00	+4.49	+70.71%	129	489	40.06%
MSFT200814P00220000	2020-08-10 2:12PM EDT	220.00	12.82	13.00	13.40	+4.08	+46.68%	27	499	44.29%
MSFT200814P00222500	2020-08-10 11:08AM EDT	222.50	15.45	15.40	15.75	+4.70	+43.72%	15	43	46.73%
MSFT200814P00225000	2020-08-10 1:39PM EDT	225.00	17.11	17.90	18.55	+3.71	+27.69%	223	340	51.37%
MSFT200814P00227500	2020-08-07 3:10PM EDT	227.50	15.85	20.00	20.70	0.00	-	10	14	55.76%
MSFT200814P00230000	2020-08-07 2:24PM EDT	230.00	19.36	22.45	23.20	0.00	-	12	43	60.60%
MSFT200814P00232500	2020-08-10 11:11AM EDT	232.50	25.12	25.30	25.75	+7.62	+43.54%	1	11	59.47%
MSFT200814P00235000	2020-08-10 11:11AM EDT	235.00	27.69	27.70	28.35	+6.57	+31.11%	1	15	63.77%
MSFT200814P00240000	2020-08-10 9:32AM EDT	240.00	33.15	32.50	33.25	+5.74	+20.94%	4	25	64.36%
MSFT200814P00245000	2020-08-03 10:08AM EDT	245.00	32.60	37.70	38.10	0.00	-	5	13	73.44%
MSFT200814P00250000	2020-08-04 11:29AM EDT	250.00	39.52	42.55	43.15	0.00	-	2	2	76.95%
MSFT200814P00255000	2020-08-03 9:30AM EDT	255.00	44.00	47.50	48.10	0.00	-	1	1	78.71%
MSFT200814P00265000	2020-08-06 12:32PM EDT	265.00	52.10	57.60	58.10	0.00	-	-	1	96.68%
MSFT200814P00280000	2020-07-31 9:50AM EDT	280.00	78.55	72.40	73.25	0.00	-	5	5	111.72%
MSFT200814P00295000	2020-08-07 3:10PM EDT	295.00	82.85	87.85	88.10	0.00	-	1	1	143.36%

S&P/TSX16,583.42+38.94(+0.24%)

S&P 5003,360.32+9.04(+0.27%)

DOW27,777.18+343.70(+1.25%)

Microsoft Corporation (MSFT)

S&P/TSX
16,583.42
+38.94(+0.24%)

S&P 500
3,360.32
+9.04(+0.27%)

DOW
27,777.18
+343.70(+1.25%)