Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.74+7.84 (+3.37%)
At close: 04:00PM EDT
241.70 +0.96 (+0.40%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221007C001600002022-09-27 2:32PM EDT160.0075.1579.2582.400.00-1134161.33%
MSFT221007C001650002022-09-30 9:54AM EDT165.0074.4074.2076.950.00-487230.66%
MSFT221007C001700002022-09-27 10:30AM EDT170.0069.5570.0072.450.00-156180.18%
MSFT221007C001750002022-10-03 3:45PM EDT175.0066.0064.6067.25+1.00+1.54%114143.36%
MSFT221007C001800002022-09-29 11:57AM EDT180.0057.1560.1062.100.00-162146.78%
MSFT221007C001850002022-09-30 3:02PM EDT185.0050.9055.0057.250.00-460136.52%
MSFT221007C001900002022-09-30 1:29PM EDT190.0046.9249.6552.000.00-212498.83%
MSFT221007C001925002022-09-29 12:05PM EDT192.5044.5547.5549.100.00--594.14%
MSFT221007C001950002022-09-30 9:42AM EDT195.0044.1044.7546.900.00-11389.26%
MSFT221007C001975002022-09-30 10:07AM EDT197.5042.0542.6044.250.00-4794.73%
MSFT221007C002000002022-09-30 10:07AM EDT200.0039.6040.1541.600.00-107585.35%
MSFT221007C002025002022-09-30 3:15PM EDT202.5032.7537.3539.300.00-81375.00%
MSFT221007C002050002022-10-03 12:06PM EDT205.0032.7534.3036.90+2.35+7.73%655115.82%
MSFT221007C002075002022-09-30 1:34PM EDT207.5029.4031.7034.100.00-115101.12%
MSFT221007C002100002022-10-03 3:01PM EDT210.0031.3029.7031.75+6.70+27.24%11898.73%
MSFT221007C002125002022-10-03 1:00PM EDT212.5025.7527.7029.15-2.10-7.54%3964.06%
MSFT221007C002150002022-10-03 3:46PM EDT215.0026.2525.7026.30+7.30+38.52%216162.79%
MSFT221007C002175002022-10-03 1:11PM EDT217.5021.2522.1024.55+4.65+28.01%14185.45%
MSFT221007C002200002022-10-03 3:52PM EDT220.0020.8020.7521.75+6.33+43.75%5831160.55%
MSFT221007C002225002022-10-03 10:47AM EDT222.5018.8518.1519.20+6.10+47.84%127252.54%
MSFT221007C002250002022-10-03 3:54PM EDT225.0016.5015.7017.35+6.15+59.42%7227654.83%
MSFT221007C002275002022-10-03 3:55PM EDT227.5014.0513.6515.15+5.55+65.29%8436154.98%
MSFT221007C002300002022-10-03 3:56PM EDT230.0011.4511.4011.95+4.85+73.48%53672248.61%
MSFT221007C002325002022-10-03 3:52PM EDT232.509.229.259.70+4.22+84.40%50046344.61%
MSFT221007C002350002022-10-03 3:59PM EDT235.007.407.307.70+3.70+100.00%3,5951,44242.53%
MSFT221007C002375002022-10-03 3:59PM EDT237.505.605.555.75+2.85+103.64%7,4671,69839.23%
MSFT221007C002400002022-10-03 3:59PM EDT240.004.053.954.15+2.15+113.16%10,2363,88337.55%
MSFT221007C002425002022-10-03 3:59PM EDT242.502.752.532.80+1.51+121.77%6,2242,77835.79%
MSFT221007C002450002022-10-03 3:59PM EDT245.001.701.651.81+0.89+109.88%11,1144,65434.90%
MSFT221007C002475002022-10-03 3:59PM EDT247.500.970.931.09+0.46+90.20%5,2545,17934.06%
MSFT221007C002500002022-10-03 3:59PM EDT250.000.510.500.58+0.21+70.00%5,5624,61832.81%
MSFT221007C002525002022-10-03 3:59PM EDT252.500.270.240.30+0.08+42.11%2,3742,23532.32%
MSFT221007C002550002022-10-03 3:59PM EDT255.000.130.130.15-0.01-7.14%3,389032.23%
MSFT221007C002575002022-10-03 3:58PM EDT257.500.080.070.08-0.02-20.00%4721,46532.81%
MSFT221007C002600002022-10-03 3:59PM EDT260.000.050.030.05-0.01-16.67%7153,26334.18%
MSFT221007C002625002022-10-03 3:52PM EDT262.500.030.010.16-0.03-50.00%1001,12645.31%
MSFT221007C002650002022-10-03 3:46PM EDT265.000.020.000.03-0.03-60.00%1,4232,82638.67%
MSFT221007C002675002022-10-03 2:37PM EDT267.500.010.010.03-0.03-75.00%3839941.80%
MSFT221007C002700002022-10-03 3:30PM EDT270.000.010.010.02-0.02-66.67%4672,59542.97%
MSFT221007C002725002022-10-03 12:34PM EDT272.500.010.000.04-0.01-50.00%5323350.00%
MSFT221007C002750002022-10-03 3:43PM EDT275.000.010.010.02-0.01-50.00%961,09149.22%
MSFT221007C002800002022-10-03 3:55PM EDT280.000.010.000.02-0.01-50.00%124051.56%
MSFT221007C002850002022-10-03 1:53PM EDT285.000.010.000.05-0.01-50.00%12690662.11%
MSFT221007C002900002022-10-03 3:10PM EDT290.000.010.000.010.00-1083,46957.81%
MSFT221007C002950002022-10-03 9:47AM EDT295.000.010.000.020.00-16067.19%
MSFT221007C003000002022-10-03 12:28PM EDT300.000.010.000.010.00-4931367.19%
MSFT221007C003050002022-09-30 12:19PM EDT305.000.010.000.010.00-56071.88%
MSFT221007C003100002022-09-30 9:34AM EDT310.000.010.000.030.00-2819584.38%
MSFT221007C003150002022-10-03 9:48AM EDT315.000.010.000.010.00-158581.25%
MSFT221007C003200002022-09-23 11:06AM EDT320.000.030.000.010.00-10099884.38%
MSFT221007C003250002022-10-03 2:27PM EDT325.000.010.000.010.00-218790.63%
MSFT221007C003300002022-09-22 3:43PM EDT330.000.020.000.160.00-40147122.27%
MSFT221007C003350002022-09-22 3:38PM EDT335.000.010.000.160.00-4508127.34%
MSFT221007C003400002022-09-07 2:28PM EDT340.000.050.000.160.00-710740132.03%
MSFT221007C003450002022-09-07 3:48PM EDT345.000.030.000.030.00-20225115.63%
MSFT221007C003500002022-09-09 12:16PM EDT350.000.030.000.030.00-4130120.31%
MSFT221007C003600002022-09-08 12:28PM EDT360.000.050.000.030.00--1128.13%
MSFT221007C003700002022-09-20 3:21PM EDT370.000.010.000.510.00--1183.98%
MSFT221007C003800002022-10-03 3:13PM EDT380.000.010.000.510.00-22193.36%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT221007P001600002022-09-30 3:22PM EDT160.000.010.000.010.00-3887121.88%
MSFT221007P001650002022-09-30 2:50PM EDT165.000.010.000.030.00-11,137125.00%
MSFT221007P001700002022-10-03 10:14AM EDT170.000.010.000.010.00-31,139106.25%
MSFT221007P001750002022-10-03 12:27PM EDT175.000.010.000.04-0.01-50.00%64657110.16%
MSFT221007P001800002022-10-03 3:39PM EDT180.000.010.000.51-0.02-66.67%3860138.67%
MSFT221007P001850002022-10-03 3:40PM EDT185.000.010.000.04-0.01-50.00%1921,03792.19%
MSFT221007P001900002022-10-03 3:34PM EDT190.000.010.000.01-0.03-75.00%2994273.44%
MSFT221007P001925002022-09-30 2:14PM EDT192.500.020.010.05-0.02-50.00%1514682.81%
MSFT221007P001950002022-10-03 3:22PM EDT195.000.010.010.04-0.04-80.00%171,32877.34%
MSFT221007P001975002022-10-03 1:55PM EDT197.500.020.010.10-0.07-77.78%41935380.08%
MSFT221007P002000002022-10-03 3:53PM EDT200.000.010.010.06-0.09-90.00%1581,30871.48%
MSFT221007P002025002022-10-03 3:32PM EDT202.500.030.020.09-0.11-78.57%10268470.90%
MSFT221007P002050002022-10-03 3:59PM EDT205.000.030.030.04-0.15-83.33%1,1801,17862.89%
MSFT221007P002075002022-10-03 3:58PM EDT207.500.040.020.05-0.16-80.00%35841358.59%
MSFT221007P002100002022-10-03 3:53PM EDT210.000.040.040.06-0.28-87.50%1,0093,21957.03%
MSFT221007P002125002022-10-03 3:49PM EDT212.500.070.020.08-0.35-83.33%1371,22052.54%
MSFT221007P002150002022-10-03 3:59PM EDT215.000.100.070.09-0.48-82.76%1,2692,38951.56%
MSFT221007P002175002022-10-03 3:48PM EDT217.500.110.080.13-0.65-85.53%48791450.68%
MSFT221007P002200002022-10-03 3:59PM EDT220.000.170.150.20-0.90-84.11%1,2932,44749.61%
MSFT221007P002225002022-10-03 3:42PM EDT222.500.250.200.37-1.17-82.39%81880850.59%
MSFT221007P002250002022-10-03 3:59PM EDT225.000.360.300.40-1.56-81.25%1,9552,18045.80%
MSFT221007P002275002022-10-03 3:57PM EDT227.500.510.500.54-2.04-80.00%1,5321,43743.31%
MSFT221007P002300002022-10-03 3:59PM EDT230.000.760.730.80-2.64-77.65%8,1762,00341.99%
MSFT221007P002325002022-10-03 3:59PM EDT232.501.131.071.16-3.24-74.14%2,4011,08040.48%
MSFT221007P002350002022-10-03 3:59PM EDT235.001.611.571.71-3.87-70.62%9,344039.58%
MSFT221007P002375002022-10-03 3:59PM EDT237.502.322.272.40-4.68-66.86%4,9602,04838.09%
MSFT221007P002400002022-10-03 3:59PM EDT240.003.203.203.30-5.38-62.70%3,9453,89436.45%
MSFT221007P002425002022-10-03 3:58PM EDT242.504.504.354.55-6.10-57.55%2,025035.69%
MSFT221007P002450002022-10-03 3:56PM EDT245.005.955.856.15-6.46-52.05%4642,13335.79%
MSFT221007P002475002022-10-03 3:59PM EDT247.507.677.207.85-5.30-40.86%321034.06%
MSFT221007P002500002022-10-03 3:45PM EDT250.009.509.2510.30-7.85-45.24%3201,14640.16%
MSFT221007P002525002022-10-03 3:36PM EDT252.5011.4610.8012.85-7.14-38.39%2727447.31%
MSFT221007P002550002022-10-03 3:54PM EDT255.0014.3013.6515.20-7.65-34.85%1991,32250.88%
MSFT221007P002575002022-10-03 3:54PM EDT257.5016.4015.4017.55-7.20-30.51%6418353.71%
MSFT221007P002600002022-10-03 3:47PM EDT260.0018.9018.7019.75-3.52-15.70%3262152.15%
MSFT221007P002625002022-10-03 2:06PM EDT262.5022.7321.3523.40-2.22-8.90%1311060.21%
MSFT221007P002650002022-10-03 3:54PM EDT265.0024.1823.9024.55-4.59-15.95%1947855.08%
MSFT221007P002675002022-10-03 2:22PM EDT267.5026.9026.2027.70-1.75-6.11%347454.88%
MSFT221007P002700002022-10-03 12:00PM EDT270.0032.8028.6030.55-2.90-8.12%1764.45%
MSFT221007P002725002022-10-03 9:40AM EDT272.5037.5030.3533.05+5.45+17.00%11494.82%
MSFT221007P002750002022-09-30 1:01PM EDT275.0038.2533.4535.250.00-9059.18%
MSFT221007P002800002022-09-30 10:55AM EDT280.0041.3238.5540.550.00-29479.20%
MSFT221007P002850002022-10-03 1:00PM EDT285.0047.1043.4045.40+0.10+0.21%41377.15%
MSFT221007P002900002022-09-28 3:33PM EDT290.0048.3048.2050.650.00-3085.74%
MSFT221007P002950002022-09-30 9:33AM EDT295.0055.8553.0555.750.00-3390.23%
MSFT221007P003000002022-09-29 3:11PM EDT300.0064.0558.5060.400.00-60100.78%
MSFT221007P003100002022-09-28 3:30PM EDT310.0068.4568.3570.550.00--0113.18%
MSFT221007P003150002022-09-28 3:02PM EDT315.0074.1073.4575.250.00-10108.01%
MSFT221007P003200002022-09-07 9:52AM EDT320.0064.4878.0080.800.00--0119.92%
MSFT221007P003300002022-09-23 3:00PM EDT330.0094.3088.1590.350.00-40181.98%
MSFT221007P003350002022-09-21 3:10PM EDT335.0091.3093.4595.350.00--0136.13%
MSFT221007P003600002022-10-03 10:25AM EDT360.00123.45117.80121.40-0.03-0.02%10181.25%
MSFT221007P003700002022-09-30 10:15AM EDT370.00132.20127.80131.400.00-30191.41%