Canada markets close in 1 hour 1 minute

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814C001650002020-08-10 9:41AM EDT165.0044.7041.9542.15-2.65-5.60%37300.00%
MSFT200814C001700002020-08-10 12:49PM EDT170.0038.0237.0037.25-6.98-15.51%1120.00%
MSFT200814C001750002020-08-07 12:24PM EDT175.0032.5032.0532.25-5.87-15.30%1250.00%
MSFT200814C001775002020-08-10 2:41PM EDT177.5029.6029.3030.20-5.66-16.05%684281.93%
MSFT200814C001800002020-08-10 2:42PM EDT180.0027.1026.9527.35-4.80-15.05%1512154.69%
MSFT200814C001825002020-07-31 3:52PM EDT182.5021.7624.2524.900.00-15354.79%
MSFT200814C001850002020-08-10 11:56AM EDT185.0022.6722.0522.30-3.73-14.13%106536.72%
MSFT200814C001875002020-08-07 12:07PM EDT187.5025.5019.4520.150.00-14856.25%
MSFT200814C001900002020-08-10 2:29PM EDT190.0017.5816.7517.45-5.02-22.21%2940242.48%
MSFT200814C001925002020-08-10 2:29PM EDT192.5015.1514.6514.95-5.10-25.19%227837.21%
MSFT200814C001950002020-08-10 2:26PM EDT195.0012.6912.2012.60-4.56-26.43%10125336.96%
MSFT200814C001975002020-08-10 2:38PM EDT197.5010.239.9010.20-4.77-31.80%55422933.40%
MSFT200814C002000002020-08-10 2:26PM EDT200.008.117.757.95-4.74-36.89%2,6761,60931.49%
MSFT200814C002025002020-08-10 2:39PM EDT202.505.955.805.95-4.65-43.87%3972,59430.93%
MSFT200814C002050002020-08-10 2:43PM EDT205.004.174.104.20-4.13-49.76%4,2223,03930.26%
MSFT200814C002075002020-08-10 2:43PM EDT207.502.762.742.77-3.58-56.47%6,6601,69429.68%
MSFT200814C002100002020-08-10 2:44PM EDT210.001.791.781.79-3.01-62.71%28,0856,03430.27%
MSFT200814C002125002020-08-10 2:43PM EDT212.501.111.111.14-2.19-66.36%12,0876,19031.30%
MSFT200814C002150002020-08-10 2:44PM EDT215.000.700.690.70-1.58-69.30%20,48410,78132.15%
MSFT200814C002175002020-08-10 2:42PM EDT217.500.450.440.45-1.06-70.20%5,7855,88233.64%
MSFT200814C002200002020-08-10 2:42PM EDT220.000.300.300.31-0.72-70.59%8,86011,87035.69%
MSFT200814C002225002020-08-10 2:32PM EDT222.500.210.210.21-0.51-70.83%2,2854,01137.40%
MSFT200814C002250002020-08-10 2:42PM EDT225.000.150.150.16-0.35-70.00%2,8677,00539.84%
MSFT200814C002275002020-08-10 2:38PM EDT227.500.120.110.12-0.26-68.42%1,1112,25841.99%
MSFT200814C002300002020-08-10 2:35PM EDT230.000.100.090.10-0.21-67.74%1,6184,26444.73%
MSFT200814C002325002020-08-10 2:43PM EDT232.500.070.070.08-0.18-72.00%1,2811,56046.88%
MSFT200814C002350002020-08-10 2:43PM EDT235.000.050.050.06-0.16-76.19%1,3332,34748.63%
MSFT200814C002375002020-08-10 1:27PM EDT237.500.050.010.05-0.13-72.22%3766050.78%
MSFT200814C002400002020-08-10 2:28PM EDT240.000.040.040.05-0.13-76.47%6392,94453.52%
MSFT200814C002450002020-08-10 1:49PM EDT245.000.030.020.04-0.11-78.57%3901,11357.03%
MSFT200814C002500002020-08-10 2:40PM EDT250.000.030.020.03-0.07-70.00%6362,71961.72%
MSFT200814C002550002020-08-10 12:59PM EDT255.000.020.010.02-0.06-75.00%11291264.06%
MSFT200814C002600002020-08-10 10:43AM EDT260.000.010.010.02-0.06-85.71%3053369.53%
MSFT200814C002650002020-08-10 2:33PM EDT265.000.010.000.01-0.03-75.00%231,20168.75%
MSFT200814C002700002020-08-10 2:29PM EDT270.000.010.000.01-0.04-80.00%14167971.88%
MSFT200814C002750002020-08-10 12:59PM EDT275.000.010.000.02-0.03-75.00%339581.25%
MSFT200814C002800002020-08-10 1:19PM EDT280.000.010.000.02-0.04-80.00%111,04385.94%
MSFT200814C002850002020-08-10 9:33AM EDT285.000.010.000.01-0.02-66.67%155684.38%
MSFT200814C002900002020-08-10 1:59PM EDT290.000.020.000.01-0.01-33.33%521,78890.63%
MSFT200814C002950002020-08-10 1:39PM EDT295.000.010.000.03-0.01-50.00%331,211103.13%
MSFT200814C003000002020-08-10 12:51PM EDT300.000.010.000.01-0.01-50.00%1111,10096.88%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200814P001650002020-08-10 2:17PM EDT165.000.010.010.02-0.02-66.67%4687971.88%
MSFT200814P001700002020-08-10 1:36PM EDT170.000.020.020.03-0.01-33.33%28936466.41%
MSFT200814P001750002020-08-10 2:29PM EDT175.000.040.030.05-0.01-20.00%20159860.94%
MSFT200814P001775002020-08-10 2:35PM EDT177.500.050.050.06-0.03-37.50%408158.79%
MSFT200814P001800002020-08-10 2:39PM EDT180.000.070.050.07-0.01-12.50%5171,13054.69%
MSFT200814P001825002020-08-10 2:19PM EDT182.500.070.070.08-0.03-30.00%55754751.76%
MSFT200814P001850002020-08-10 2:35PM EDT185.000.090.080.10-0.01-10.00%3341,37649.02%
MSFT200814P001875002020-08-10 2:36PM EDT187.500.100.110.12-0.01-9.09%1,8311,04345.41%
MSFT200814P001900002020-08-10 2:37PM EDT190.000.150.130.150.00-9542,21141.99%
MSFT200814P001925002020-08-10 2:43PM EDT192.500.200.190.20+0.01+5.26%7351,82238.97%
MSFT200814P001950002020-08-10 2:42PM EDT195.000.300.300.30+0.04+15.38%1,8352,32936.67%
MSFT200814P001975002020-08-10 2:42PM EDT197.500.480.450.48+0.16+50.00%3,3191,70734.91%
MSFT200814P002000002020-08-10 2:43PM EDT200.000.770.740.77+0.32+71.11%8,3644,29533.30%
MSFT200814P002025002020-08-10 2:44PM EDT202.501.251.241.27+0.59+89.39%6,6673,66932.32%
MSFT200814P002050002020-08-10 2:43PM EDT205.002.041.992.03+1.06+108.16%10,8056,52331.57%
MSFT200814P002075002020-08-10 2:42PM EDT207.503.183.103.20+1.70+114.86%5,8495,31331.96%
MSFT200814P002100002020-08-10 2:41PM EDT210.004.574.654.75+2.28+99.56%4,6284,60133.01%
MSFT200814P002125002020-08-10 2:36PM EDT212.506.366.406.60+2.92+84.88%1,0453,27034.45%
MSFT200814P002150002020-08-10 2:41PM EDT215.008.508.458.65+3.60+73.47%6012,77235.86%
MSFT200814P002175002020-08-10 2:43PM EDT217.5010.8410.7011.00+4.49+70.71%12948940.06%
MSFT200814P002200002020-08-10 2:12PM EDT220.0012.8213.0013.40+4.08+46.68%2749944.29%
MSFT200814P002225002020-08-10 11:08AM EDT222.5015.4515.4015.75+4.70+43.72%154346.73%
MSFT200814P002250002020-08-10 1:39PM EDT225.0017.1117.9018.55+3.71+27.69%22334051.37%
MSFT200814P002275002020-08-07 3:10PM EDT227.5015.8520.0020.700.00-101455.76%
MSFT200814P002300002020-08-07 2:24PM EDT230.0019.3622.4523.200.00-124360.60%
MSFT200814P002325002020-08-10 11:11AM EDT232.5025.1225.3025.75+7.62+43.54%11159.47%
MSFT200814P002350002020-08-10 11:11AM EDT235.0027.6927.7028.35+6.57+31.11%11563.77%
MSFT200814P002400002020-08-10 9:32AM EDT240.0033.1532.5033.25+5.74+20.94%42564.36%
MSFT200814P002450002020-08-03 10:08AM EDT245.0032.6037.7038.100.00-51373.44%
MSFT200814P002500002020-08-04 11:29AM EDT250.0039.5242.5543.150.00-2276.95%
MSFT200814P002550002020-08-03 9:30AM EDT255.0044.0047.5048.100.00-1178.71%
MSFT200814P002650002020-08-06 12:32PM EDT265.0052.1057.6058.100.00--196.68%
MSFT200814P002800002020-07-31 9:50AM EDT280.0078.5572.4073.250.00-55111.72%
MSFT200814P002950002020-08-07 3:10PM EDT295.0082.8587.8588.100.00-11143.36%