Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

212.65-0.37 (-0.17%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MSFT210122C00177500	2021-01-08 12:47PM EST	177.50	36.55	34.55	36.15	0.00	-	1	15	80.96%
MSFT210122C00180000	2021-01-15 11:29AM EST	180.00	34.00	32.05	33.70	-2.35	-6.46%	1	321	77.15%
MSFT210122C00182500	2021-01-15 3:00PM EST	182.50	30.95	29.50	31.25	+0.55	+1.81%	1	0	71.78%
MSFT210122C00185000	2021-01-08 2:04PM EST	185.00	27.75	27.00	28.75	-5.48	-16.49%	3	0	66.41%
MSFT210122C00187500	2021-01-13 9:33AM EST	187.50	27.00	24.45	26.25	0.00	-	3	2	59.77%
MSFT210122C00190000	2021-01-15 11:22AM EST	190.00	23.81	22.15	23.60	-0.29	-1.20%	5	31	55.76%
MSFT210122C00192500	2021-01-15 11:06AM EST	192.50	20.10	19.60	21.35	-6.10	-23.28%	1	24	54.35%
MSFT210122C00195000	2021-01-15 12:08PM EST	195.00	18.95	17.75	18.60	-0.39	-2.02%	27	117	54.59%
MSFT210122C00197500	2021-01-15 3:18PM EST	197.50	16.44	14.65	16.25	-0.21	-1.26%	5	34	60.30%
MSFT210122C00200000	2021-01-15 3:54PM EST	200.00	13.35	12.75	13.55	-0.05	-0.37%	134	298	49.71%
MSFT210122C00202500	2021-01-15 2:53PM EST	202.50	10.57	10.10	10.80	-0.39	-3.56%	6	101	38.31%
MSFT210122C00205000	2021-01-15 3:50PM EST	205.00	8.35	8.00	8.75	-0.66	-7.33%	202	308	38.43%
MSFT210122C00207500	2021-01-15 3:32PM EST	207.50	6.45	5.95	6.65	-0.66	-9.28%	267	245	35.55%
MSFT210122C00210000	2021-01-15 3:58PM EST	210.00	4.10	4.05	4.30	-1.15	-21.90%	1,148	1,061	28.13%
MSFT210122C00212500	2021-01-15 3:59PM EST	212.50	2.84	2.55	2.83	-1.01	-26.23%	2,602	1,642	27.75%
MSFT210122C00215000	2021-01-15 3:59PM EST	215.00	1.50	1.49	1.58	-0.95	-38.78%	9,957	6,123	25.90%
MSFT210122C00217500	2021-01-15 3:59PM EST	217.50	0.86	0.82	0.85	-0.85	-49.71%	6,524	5,274	25.71%
MSFT210122C00220000	2021-01-15 3:59PM EST	220.00	0.45	0.42	0.47	-0.60	-57.14%	8,060	6,482	26.61%
MSFT210122C00222500	2021-01-15 3:59PM EST	222.50	0.27	0.25	0.28	-0.42	-60.87%	3,800	4,533	28.22%
MSFT210122C00225000	2021-01-15 3:59PM EST	225.00	0.17	0.16	0.18	-0.28	-62.22%	4,155	7,388	30.18%
MSFT210122C00227500	2021-01-15 3:59PM EST	227.50	0.12	0.12	0.15	-0.17	-58.62%	1,400	3,606	33.50%
MSFT210122C00230000	2021-01-15 3:58PM EST	230.00	0.10	0.10	0.13	-0.13	-56.52%	1,559	8,690	36.82%
MSFT210122C00232500	2021-01-15 3:50PM EST	232.50	0.09	0.09	0.10	-0.07	-43.75%	438	1,429	39.16%
MSFT210122C00235000	2021-01-15 3:57PM EST	235.00	0.09	0.08	0.09	-0.03	-25.00%	1,337	3,871	42.38%
MSFT210122C00237500	2021-01-15 3:57PM EST	237.50	0.07	0.00	0.21	-0.03	-30.00%	154	4,100	53.08%
MSFT210122C00240000	2021-01-15 3:49PM EST	240.00	0.08	0.07	0.09	-0.01	-11.11%	806	4,946	49.71%
MSFT210122C00242500	2021-01-15 2:26PM EST	242.50	0.07	0.05	0.08	-0.01	-12.50%	400	596	50.78%
MSFT210122C00245000	2021-01-15 3:25PM EST	245.00	0.06	0.04	0.07	-0.01	-14.29%	269	1,401	53.13%
MSFT210122C00247500	2021-01-15 3:19PM EST	247.50	0.06	0.00	0.20	-0.01	-14.29%	434	414	61.13%
MSFT210122C00250000	2021-01-15 3:20PM EST	250.00	0.05	0.03	0.06	-0.02	-28.57%	2,421	1,799	58.20%
MSFT210122C00252500	2021-01-15 3:49PM EST	252.50	0.04	0.00	0.09	-0.01	-20.00%	172	894	61.13%
MSFT210122C00255000	2021-01-15 2:05PM EST	255.00	0.04	0.03	0.04	0.00	-	286	903	62.50%
MSFT210122C00257500	2021-01-15 2:48PM EST	257.50	0.03	0.02	0.03	-0.01	-25.00%	360	1,988	62.89%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MSFT210122P00177500	2021-01-15 3:59PM EST	177.50	0.05	0.02	0.05	0.00	-	341	1,513	63.28%
MSFT210122P00180000	2021-01-15 3:20PM EST	180.00	0.05	0.00	0.09	0.00	-	335	519	60.94%
MSFT210122P00182500	2021-01-15 1:14PM EST	182.50	0.07	0.00	0.13	0.00	-	62	636	59.18%
MSFT210122P00185000	2021-01-15 3:32PM EST	185.00	0.08	0.00	0.08	-0.01	-11.11%	253	1,180	51.17%
MSFT210122P00187500	2021-01-15 3:52PM EST	187.50	0.09	0.00	0.11	-0.01	-10.00%	118	257	54.10%
MSFT210122P00190000	2021-01-15 3:55PM EST	190.00	0.12	0.10	0.21	-0.03	-20.00%	538	1,119	52.05%
MSFT210122P00192500	2021-01-15 3:54PM EST	192.50	0.15	0.05	0.16	-0.02	-11.76%	236	893	47.27%
MSFT210122P00195000	2021-01-15 3:44PM EST	195.00	0.18	0.15	0.21	-0.07	-28.00%	746	2,107	44.43%
MSFT210122P00197500	2021-01-15 3:58PM EST	197.50	0.24	0.21	0.25	-0.10	-29.41%	389	1,505	40.53%
MSFT210122P00200000	2021-01-15 3:57PM EST	200.00	0.29	0.28	0.31	-0.13	-30.95%	1,700	4,225	36.82%
MSFT210122P00202500	2021-01-15 3:56PM EST	202.50	0.40	0.37	0.46	-0.23	-36.51%	3,156	1,550	34.52%
MSFT210122P00205000	2021-01-15 3:57PM EST	205.00	0.57	0.52	0.60	-0.31	-35.23%	1,719	3,803	30.66%
MSFT210122P00207500	2021-01-15 3:58PM EST	207.50	0.91	0.86	0.97	-0.38	-29.46%	3,995	3,753	28.86%
MSFT210122P00210000	2021-01-15 3:59PM EST	210.00	1.50	1.44	1.57	-0.50	-25.00%	4,441	5,977	27.27%
MSFT210122P00212500	2021-01-15 3:59PM EST	212.50	2.41	2.38	2.56	-0.53	-18.03%	7,750	3,739	26.54%
MSFT210122P00215000	2021-01-15 3:59PM EST	215.00	3.79	3.80	4.00	-0.48	-11.24%	3,040	3,431	26.66%
MSFT210122P00217500	2021-01-15 3:55PM EST	217.50	5.70	5.55	5.80	-0.10	-1.72%	860	1,352	27.03%
MSFT210122P00220000	2021-01-15 3:44PM EST	220.00	7.78	7.25	8.00	-0.12	-1.52%	681	1,719	29.64%
MSFT210122P00222500	2021-01-15 3:49PM EST	222.50	9.72	9.85	10.80	-0.03	-0.31%	491	820	40.75%
MSFT210122P00225000	2021-01-15 3:56PM EST	225.00	12.20	11.90	13.25	-0.27	-2.17%	164	274	46.12%
MSFT210122P00227500	2021-01-15 2:38PM EST	227.50	13.85	14.25	15.75	+0.45	+3.36%	32	60	51.95%
MSFT210122P00230000	2021-01-15 3:59PM EST	230.00	17.50	16.70	18.20	+0.80	+4.79%	42	107	56.64%
MSFT210122P00232500	2021-01-15 3:37PM EST	232.50	19.05	19.55	20.20	+2.72	+16.66%	2	20	49.71%
MSFT210122P00235000	2021-01-13 11:13AM EST	235.00	21.93	21.65	22.85	+2.10	+10.59%	21	53	58.74%
MSFT210122P00237500	2020-12-31 10:12AM EST	237.50	24.80	24.50	25.60	0.00	-	1	21	52.64%
MSFT210122P00240000	2021-01-14 3:49PM EST	240.00	26.60	26.55	28.15	0.00	-	7	68	75.93%
MSFT210122P00242500	2021-01-12 12:00PM EST	242.50	27.98	29.10	30.60	0.00	-	2	6	79.39%
MSFT210122P00245000	2020-12-31 3:59PM EST	245.00	27.65	31.65	33.05	0.00	-	1	8	82.62%
MSFT210122P00247500	2021-01-12 11:39AM EST	247.50	32.45	34.20	35.55	0.00	-	34	50	51.17%
MSFT210122P00250000	2021-01-05 9:33AM EST	250.00	34.15	36.70	37.85	0.00	-	7	17	85.01%
MSFT210122P00252500	2021-01-12 2:54PM EST	252.50	37.75	39.25	40.30	0.00	-	111	0	87.21%
MSFT210122P00255000	2021-01-11 3:45PM EST	255.00	40.40	41.75	43.00	0.00	-	2	0	60.16%
MSFT210122P00257500	2021-01-12 10:35AM EST	257.50	42.00	43.75	45.05	0.00	-	36	12	82.42%

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

Microsoft Corporation (MSFT)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)