Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
304.21+1.46 (+0.48%)
At close: 4:00PM EDT
304.25 +0.04 (+0.01%)
After hours: 05:16PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT211015C001150002021-10-14 10:02AM EDT115.00185.30188.95189.450.00-7137790.63%
MSFT211015C001200002021-10-14 11:35AM EDT120.00180.40183.95184.450.00-2151757.81%
MSFT211015C001250002021-10-14 12:11PM EDT125.00176.55178.95179.450.00-11111727.34%
MSFT211015C001300002021-10-14 9:50AM EDT130.00169.60173.95174.450.00-247696.88%
MSFT211015C001350002021-09-20 3:47PM EDT135.00157.60168.95169.450.00-22668.36%
MSFT211015C001400002021-10-15 9:33AM EDT140.00163.00163.95164.45+6.95+4.45%119640.63%
MSFT211015C001450002021-10-14 10:47AM EDT145.00155.20158.95159.450.00-170614.06%
MSFT211015C001500002021-09-03 3:22PM EDT150.00151.80131.40134.400.00-391170.00%
MSFT211015C001550002021-10-13 9:39AM EDT155.00142.00148.95149.450.00-264562.89%
MSFT211015C001600002021-10-06 10:46AM EDT160.00129.35143.95144.450.00-197538.67%
MSFT211015C001650002021-10-12 9:38AM EDT165.00129.50138.95139.450.00-162514.84%
MSFT211015C001700002021-10-08 10:39AM EDT170.00125.90133.95134.450.00-71492.19%
MSFT211015C001750002021-10-15 12:17PM EDT175.00127.00128.95129.45+6.50+5.39%14469.92%
MSFT211015C001800002021-10-12 10:04AM EDT180.00113.48123.90124.450.00-15448.05%
MSFT211015C001850002021-10-15 10:52AM EDT185.00115.60118.90119.45+5.10+4.62%115426.95%
MSFT211015C001900002021-10-14 9:47AM EDT190.00109.65113.95114.450.00-39406.25%
MSFT211015C001950002021-10-13 10:06AM EDT195.00100.55108.90109.450.00-323386.33%
MSFT211015C002000002021-10-15 3:52PM EDT200.00103.90103.90104.45+2.00+1.96%3971366.41%
MSFT211015C002050002021-10-12 11:08AM EDT205.0088.9098.9099.450.00-2358347.27%
MSFT211015C002100002021-10-15 3:57PM EDT210.0094.2294.0094.45+2.87+3.14%24186240.63%
MSFT211015C002150002021-10-15 3:16PM EDT215.0088.8288.9589.45+3.82+4.49%18596309.96%
MSFT211015C002200002021-10-15 3:11PM EDT220.0083.5183.9584.45+1.51+1.84%5363291.80%
MSFT211015C002250002021-10-15 1:16PM EDT225.0077.8578.9579.45+2.65+3.52%16226273.83%
MSFT211015C002300002021-10-15 3:24PM EDT230.0073.6573.9074.45+2.25+3.15%42581256.45%
MSFT211015C002350002021-10-15 2:07PM EDT235.0069.3068.9569.45+3.25+4.92%5290239.06%
MSFT211015C002400002021-10-15 3:57PM EDT240.0064.2263.9564.45+2.08+3.35%261,047222.27%
MSFT211015C002450002021-10-15 3:48PM EDT245.0058.4958.9559.45+1.54+2.70%182,156205.47%
MSFT211015C002500002021-10-15 3:58PM EDT250.0054.2753.9554.45+2.17+4.17%664,159188.67%
MSFT211015C002550002021-10-15 3:35PM EDT255.0048.6249.0049.45+1.22+2.57%552,748121.88%
MSFT211015C002600002021-10-15 3:55PM EDT260.0044.3043.9544.45+2.10+4.98%712,877156.05%
MSFT211015C002625002021-10-12 3:56PM EDT262.5030.8441.4041.950.00-5787148.05%
MSFT211015C002650002021-10-15 3:57PM EDT265.0039.2538.9539.45+2.21+5.97%1665,267140.04%
MSFT211015C002675002021-10-15 3:54PM EDT267.5036.8036.4536.95+9.45+34.55%471131.84%
MSFT211015C002700002021-10-15 3:43PM EDT270.0033.5534.0534.45+0.66+2.01%1954,61795.31%
MSFT211015C002725002021-10-15 3:54PM EDT272.5031.8031.5031.95+9.55+42.92%88079.69%
MSFT211015C002750002021-10-15 3:56PM EDT275.0029.3528.9529.45+1.65+5.96%2003,314107.81%
MSFT211015C002775002021-10-15 2:25PM EDT277.5026.7026.5526.95+2.65+11.02%1721075.78%
MSFT211015C002800002021-10-15 3:59PM EDT280.0024.2524.0524.45+1.60+7.06%2786,10169.14%
MSFT211015C002825002021-10-15 3:35PM EDT282.5021.1221.5521.95+2.17+11.45%3583862.50%
MSFT211015C002850002021-10-15 3:58PM EDT285.0019.3519.0519.45+1.35+7.50%9216,63256.25%
MSFT211015C002875002021-10-15 3:48PM EDT287.5016.0316.5516.95+0.38+2.43%1191,48567.29%
MSFT211015C002900002021-10-15 3:58PM EDT290.0014.3014.0514.40+1.60+12.60%1,15510,68856.15%
MSFT211015C002925002021-10-15 3:54PM EDT292.5011.8011.5511.90+1.55+15.12%6622,49547.95%
MSFT211015C002950002021-10-15 3:59PM EDT295.009.349.059.40+1.37+17.19%2,8199,22939.65%
MSFT211015C002975002021-10-15 3:59PM EDT297.506.706.456.90+1.15+20.72%2,6784,96831.06%
MSFT211015C003000002021-10-15 3:59PM EDT300.004.314.004.40+1.17+37.26%18,24228,76521.97%
MSFT211015C003025002021-10-15 3:59PM EDT302.501.941.501.94+0.67+52.76%28,8326,70212.87%
MSFT211015C003050002021-10-15 3:59PM EDT305.000.010.000.01-0.37-97.37%28,48720,9053.03%
MSFT211015C003075002021-10-15 3:58PM EDT307.500.010.000.01-0.11-91.67%1,9953,9649.77%
MSFT211015C003100002021-10-15 3:58PM EDT310.000.030.000.010.00-1,29613,38515.63%
MSFT211015C003125002021-10-15 3:50PM EDT312.500.010.000.010.00-5441,66121.49%
MSFT211015C003150002021-10-15 3:58PM EDT315.000.020.000.010.00-2727,54827.34%
MSFT211015C003175002021-10-15 2:24PM EDT317.500.010.000.010.00-111,12232.42%
MSFT211015C003200002021-10-15 3:46PM EDT320.000.010.000.010.00-816,85937.50%
MSFT211015C003225002021-10-15 9:32AM EDT322.500.010.000.010.00-141042.97%
MSFT211015C003250002021-10-15 1:53PM EDT325.000.010.000.010.00-167,44247.66%
MSFT211015C003300002021-10-15 3:30PM EDT330.000.010.000.01-0.01-50.00%1656,84253.13%
MSFT211015C003350002021-10-15 1:53PM EDT335.000.010.000.010.00-672,65762.50%
MSFT211015C003400002021-10-14 3:52PM EDT340.000.010.000.010.00-1361,17271.88%
MSFT211015C003450002021-10-14 3:37PM EDT345.000.010.000.010.00-443479.69%
MSFT211015C003500002021-10-15 1:15PM EDT350.000.010.000.01-0.03-75.00%121,00787.50%
MSFT211015C003550002021-10-07 1:56PM EDT355.000.020.000.020.00-1695103.13%
MSFT211015C003600002021-10-14 11:18AM EDT360.000.010.000.010.00-1647103.13%
MSFT211015C003650002021-10-07 11:37AM EDT365.000.020.000.010.00-1173112.50%
MSFT211015C003700002021-09-29 1:09PM EDT370.000.010.000.050.00-1545138.28%
MSFT211015C003750002021-10-08 10:26AM EDT375.000.010.000.010.00-10323125.00%
MSFT211015C003800002021-09-28 9:50AM EDT380.000.020.000.020.00-1570142.19%
MSFT211015C003850002021-10-07 10:56AM EDT385.000.010.000.050.00-40523162.50%
MSFT211015C003900002021-10-11 12:00PM EDT390.000.010.000.010.00-11,558150.00%
MSFT211015C003950002021-10-05 3:57PM EDT395.000.030.000.040.00-1118175.00%
MSFT211015C004000002021-10-14 11:45AM EDT400.000.010.000.010.00-1875162.50%
MSFT211015C004050002021-09-17 3:58PM EDT405.000.060.000.010.00-10135168.75%
MSFT211015C004100002021-09-22 10:02AM EDT410.000.010.001.190.00-1969298.63%
MSFT211015C004150002021-09-15 1:25PM EDT415.000.020.000.150.00-20886232.81%
MSFT211015C004200002021-10-13 12:22PM EDT420.000.010.000.010.00-21,983187.50%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT211015P001150002021-09-29 9:34AM EDT115.000.010.000.010.00-3600550.00%
MSFT211015P001200002021-08-17 9:56AM EDT120.000.030.000.030.00-40575.00%
MSFT211015P001250002021-08-24 2:41PM EDT125.000.020.000.070.00-2653590.63%
MSFT211015P001300002021-09-29 9:52AM EDT130.000.010.001.030.00-1464774.22%
MSFT211015P001350002021-08-27 2:20PM EDT135.000.030.000.210.00-11287606.25%
MSFT211015P001400002021-09-29 10:56AM EDT140.000.010.000.010.00-5369437.50%
MSFT211015P001450002021-09-20 3:03PM EDT145.000.040.001.420.00-31,205717.58%
MSFT211015P001500002021-09-27 12:33PM EDT150.000.010.000.010.00-92,510400.00%
MSFT211015P001550002021-10-04 12:41PM EDT155.000.020.000.010.00-1678387.50%
MSFT211015P001600002021-10-11 10:26AM EDT160.000.010.000.010.00-81,133368.75%
MSFT211015P001650002021-10-11 2:38PM EDT165.000.050.001.010.00-5398572.46%
MSFT211015P001700002021-09-29 9:47AM EDT170.000.040.000.010.00-21,200337.50%
MSFT211015P001750002021-10-11 2:42PM EDT175.000.020.000.010.00-52,317318.75%
MSFT211015P001800002021-10-11 3:58PM EDT180.000.020.000.010.00-11,076306.25%
MSFT211015P001850002021-10-11 3:50PM EDT185.000.010.000.020.00-1488306.25%
MSFT211015P001900002021-10-08 9:43AM EDT190.000.020.000.020.00-12,737290.63%
MSFT211015P001950002021-10-13 11:02AM EDT195.000.010.000.050.00-1001,423298.44%
MSFT211015P002000002021-10-15 12:31PM EDT200.000.020.000.18+0.01+100.00%45,568323.44%
MSFT211015P002050002021-10-13 3:55PM EDT205.000.010.000.020.00-152,844246.88%
MSFT211015P002100002021-10-14 3:52PM EDT210.000.010.000.010.00-73,795218.75%
MSFT211015P002150002021-10-14 3:22PM EDT215.000.010.000.010.00-71,910206.25%
MSFT211015P002200002021-10-15 2:48PM EDT220.000.010.000.010.00-25,080193.75%
MSFT211015P002250002021-10-15 2:51PM EDT225.000.010.000.010.00-22,975181.25%
MSFT211015P002300002021-10-15 3:08PM EDT230.000.010.000.010.00-974,676168.75%
MSFT211015P002350002021-10-15 2:23PM EDT235.000.010.000.410.00-83,134233.59%
MSFT211015P002400002021-10-15 1:27PM EDT240.000.010.000.030.00-124,897159.38%
MSFT211015P002450002021-10-15 1:01PM EDT245.000.010.000.010.00-15,138131.25%
MSFT211015P002500002021-10-15 3:05PM EDT250.000.010.000.010.00-749,216121.88%
MSFT211015P002550002021-10-15 1:58PM EDT255.000.010.000.010.00-411,006109.38%
MSFT211015P002600002021-10-15 3:16PM EDT260.000.010.000.010.00-518,79898.44%
MSFT211015P002625002021-10-15 11:06AM EDT262.500.010.000.010.00-11,92793.75%
MSFT211015P002650002021-10-15 3:00PM EDT265.000.010.000.010.00-768,09887.50%
MSFT211015P002675002021-10-15 3:36PM EDT267.500.010.000.01-0.01-50.00%211,95981.25%
MSFT211015P002700002021-10-15 3:10PM EDT270.000.010.000.01-0.03-75.00%9811,45578.13%
MSFT211015P002725002021-10-15 2:49PM EDT272.500.010.000.010.00-681,26371.88%
MSFT211015P002750002021-10-15 3:46PM EDT275.000.010.000.01-0.02-66.67%1429,78065.63%
MSFT211015P002775002021-10-15 3:56PM EDT277.500.010.000.01-0.01-50.00%2143,31459.38%
MSFT211015P002800002021-10-15 3:51PM EDT280.000.010.000.01-0.03-75.00%1,34112,13254.69%
MSFT211015P002825002021-10-15 3:40PM EDT282.500.010.000.01-0.03-75.00%1,5623,22450.00%
MSFT211015P002850002021-10-15 3:40PM EDT285.000.010.000.01-0.04-80.00%1,16411,99347.66%
MSFT211015P002875002021-10-15 3:44PM EDT287.500.010.000.01-0.06-85.71%4773,82842.19%
MSFT211015P002900002021-10-15 3:51PM EDT290.000.020.000.01-0.07-77.78%70512,04235.94%
MSFT211015P002925002021-10-15 3:50PM EDT292.500.010.000.03-0.09-90.00%2,1974,60534.77%
MSFT211015P002950002021-10-15 3:51PM EDT295.000.010.000.01-0.13-92.86%1,9588,29724.22%
MSFT211015P002975002021-10-15 3:38PM EDT297.500.010.000.01-0.20-95.24%3,0163,87718.36%
MSFT211015P003000002021-10-15 3:59PM EDT300.000.010.000.01-0.39-97.50%12,23221,86212.11%
MSFT211015P003025002021-10-15 3:52PM EDT302.500.010.000.01-1.07-99.07%8,3582,1395.67%
MSFT211015P003050002021-10-15 3:59PM EDT305.000.700.590.93-1.90-73.08%5,7265,0116.64%
MSFT211015P003075002021-10-15 3:04PM EDT307.503.873.103.55-1.02-20.86%11229920.17%
MSFT211015P003100002021-10-15 3:57PM EDT310.005.755.605.95-2.24-28.04%1061,41426.07%
MSFT211015P003125002021-10-15 3:45PM EDT312.509.008.108.55-1.00-10.00%2020538.38%
MSFT211015P003150002021-10-15 3:08PM EDT315.0011.6110.6011.05-3.34-22.34%2894046.58%
MSFT211015P003175002021-10-15 3:45PM EDT317.5014.0013.1013.45-2.15-13.31%213449.12%
MSFT211015P003200002021-10-15 3:45PM EDT320.0016.4515.6016.05-1.45-8.10%39762.11%
MSFT211015P003225002021-10-15 10:23AM EDT322.5021.4018.1018.50+0.50+2.39%22566.41%
MSFT211015P003250002021-10-15 9:48AM EDT325.0023.3720.6021.05-0.98-4.02%11455.47%
MSFT211015P003300002021-10-14 3:53PM EDT330.0028.0025.5526.05+1.25+4.67%254857.81%
MSFT211015P003350002021-10-15 3:54PM EDT335.0030.7030.5531.05-10.60-25.67%2767.19%
MSFT211015P003400002021-10-11 10:50AM EDT340.0043.1435.3536.050.00-131116.21%
MSFT211015P003450002021-10-12 10:36AM EDT345.0051.5040.6041.000.00-41384.38%
MSFT211015P003500002021-10-13 2:36PM EDT350.0054.8345.5546.100.00-413106.64%
MSFT211015P003550002021-10-13 1:02PM EDT355.0060.8050.5550.950.00-66141.02%
MSFT211015P003600002021-10-12 9:32AM EDT360.0066.1055.5556.100.00-820125.00%
MSFT211015P003650002021-10-12 9:39AM EDT365.0071.0060.5561.050.00-33118.75%
MSFT211015P003700002021-10-14 10:44AM EDT370.0069.4565.5566.100.00-11142.97%
MSFT211015P003750002021-10-13 2:07PM EDT375.0080.5570.5571.100.00-60151.56%
MSFT211015P003800002021-10-05 10:42AM EDT380.0093.0175.5576.050.00-33142.19%
MSFT211015P003850002021-10-12 9:51AM EDT385.0091.9580.5581.050.00-20150.00%
MSFT211015P003900002021-10-12 9:57AM EDT390.0096.5085.5586.100.00-33176.56%
MSFT211015P003950002021-09-27 11:26AM EDT395.00100.2590.5591.100.00-44184.38%
MSFT211015P004000002021-09-22 1:02PM EDT400.00116.7095.5596.100.00-1313192.19%
MSFT211015P004050002021-10-14 11:40AM EDT405.00104.25100.55101.100.00-11200.00%
MSFT211015P004100002021-10-15 3:54PM EDT410.00105.70105.55105.95-1.60-1.49%80246.48%
MSFT211015P004150002021-10-15 3:45PM EDT415.00111.50110.55111.10-1.85-1.63%710215.63%
MSFT211015P004200002021-10-15 9:39AM EDT420.00118.65115.55116.05-5.15-4.16%313198.44%