Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
258.35-6.25 (-2.36%)
At close: 04:00PM EST
258.20 -0.15 (-0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230210C001500002023-02-02 11:04AM EST150.00110.60106.80110.500.00-1011199.41%
MSFT230210C001750002023-02-02 11:01AM EST175.0084.6081.8584.950.00-810117.58%
MSFT230210C001850002023-01-11 9:43AM EST185.0050.0071.9075.450.00--1131.25%
MSFT230210C001900002023-01-24 3:50PM EST190.0051.7066.8570.450.00-22120.51%
MSFT230210C002000002023-02-03 2:21PM EST200.0058.5957.6060.20+13.04+28.63%35114.60%
MSFT230210C002050002023-02-02 10:29AM EST205.0053.7952.4054.800.00-11191.70%
MSFT230210C002075002023-01-30 12:26PM EST207.5036.2049.4053.000.00-32792.68%
MSFT230210C002100002023-02-03 1:05PM EST210.0050.7747.4549.95-0.71-1.38%51288.38%
MSFT230210C002125002023-02-03 2:49PM EST212.5046.6544.9547.90+4.52+10.73%5892.43%
MSFT230210C002150002023-02-03 2:15PM EST215.0043.8042.1045.10+11.68+36.36%12975.29%
MSFT230210C002175002023-01-31 2:02PM EST217.5029.0039.8042.450.00-2672.46%
MSFT230210C002200002023-02-03 2:32PM EST220.0038.6037.1039.90-2.75-6.65%157061.91%
MSFT230210C002225002023-02-03 2:07PM EST222.5036.2335.6038.05-2.72-6.98%15984.03%
MSFT230210C002250002023-02-03 3:18PM EST225.0033.6632.0535.10-2.99-8.16%834358.20%
MSFT230210C002275002023-02-03 12:45PM EST227.5035.1329.5533.05+3.70+11.77%511062.06%
MSFT230210C002300002023-02-03 3:21PM EST230.0028.4327.3529.55-4.32-13.19%9933173.46%
MSFT230210C002325002023-02-03 3:51PM EST232.5026.4025.0527.35-2.65-9.12%1529550.64%
MSFT230210C002350002023-02-03 3:41PM EST235.0023.3622.3024.25-3.19-12.02%512,54058.33%
MSFT230210C002375002023-02-03 3:03PM EST237.5020.3620.2522.55-4.82-19.14%7453065.16%
MSFT230210C002400002023-02-03 3:54PM EST240.0019.3118.0519.90-3.19-14.18%2501,80257.74%
MSFT230210C002425002023-02-03 3:55PM EST242.5016.9515.1016.90-3.35-16.50%1601,77745.75%
MSFT230210C002450002023-02-03 3:47PM EST245.0013.5013.2514.50-6.53-32.60%4462,71441.87%
MSFT230210C002475002023-02-03 3:54PM EST247.5012.0811.4512.30-3.52-22.56%4071,53139.88%
MSFT230210C002500002023-02-03 3:57PM EST250.009.979.059.95-5.03-33.53%8053,26235.57%
MSFT230210C002525002023-02-03 3:58PM EST252.507.857.457.70-4.22-34.96%7991,24231.64%
MSFT230210C002550002023-02-03 3:59PM EST255.005.955.705.85-4.76-44.44%1,3822,83730.10%
MSFT230210C002575002023-02-03 3:59PM EST257.504.344.154.30-4.33-49.94%2,3361,32429.26%
MSFT230210C002600002023-02-03 3:59PM EST260.003.002.853.05-4.16-58.10%4,1332,59528.81%
MSFT230210C002625002023-02-03 3:58PM EST262.502.132.002.05-3.23-60.26%5,3491,61628.27%
MSFT230210C002650002023-02-03 3:59PM EST265.001.321.271.34-2.83-68.19%13,2372,98328.15%
MSFT230210C002675002023-02-03 3:59PM EST267.500.870.830.90-2.23-71.94%3,5201,07028.78%
MSFT230210C002700002023-02-03 3:59PM EST270.000.570.540.57-1.57-73.36%7,8313,22629.05%
MSFT230210C002725002023-02-03 3:59PM EST272.500.350.350.38-1.15-76.67%2,1941,08229.88%
MSFT230210C002750002023-02-03 3:59PM EST275.000.240.230.25-0.81-77.14%4,4991,09730.66%
MSFT230210C002800002023-02-03 3:59PM EST280.000.140.110.14-0.31-68.89%3,9181,54433.64%
MSFT230210C002850002023-02-03 3:52PM EST285.000.080.060.09-0.16-66.67%84589836.91%
MSFT230210C002900002023-02-03 3:57PM EST290.000.050.040.06-0.09-64.29%91861340.04%
MSFT230210C002950002023-02-03 3:53PM EST295.000.030.000.34-0.05-62.50%11737352.44%
MSFT230210C003000002023-02-03 3:51PM EST300.000.030.000.05-0.03-50.00%5221,05348.83%
MSFT230210C003050002023-02-03 3:48PM EST305.000.030.000.05-0.01-25.00%12322853.52%
MSFT230210C003100002023-02-03 3:12PM EST310.000.020.000.33+0.01+100.00%1283568.07%
MSFT230210C003150002023-01-30 10:03AM EST315.000.010.000.090.00-106561.72%
MSFT230210C003200002023-02-03 3:07PM EST320.000.010.000.15-0.01-50.00%2522670.12%
MSFT230210C003350002023-01-18 11:44AM EST335.000.020.000.250.00--188.48%
MSFT230210C003400002023-01-24 11:13AM EST340.000.010.000.510.00--2102.25%
MSFT230210C003500002023-01-26 10:05AM EST350.000.010.000.250.00--1100.98%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230210P001500002023-02-03 2:23PM EST150.000.010.000.010.00-1228131.25%
MSFT230210P001550002023-01-25 10:19AM EST155.000.010.000.030.00-35134.38%
MSFT230210P001600002023-02-01 2:47PM EST160.000.010.000.030.00-259126.56%
MSFT230210P001650002023-01-31 3:52PM EST165.000.010.000.230.00-1042147.46%
MSFT230210P001700002023-01-30 3:01PM EST170.000.030.000.050.00-5138117.19%
MSFT230210P001750002023-02-01 3:44PM EST175.000.010.000.020.00-2294100.00%
MSFT230210P001800002023-02-03 2:26PM EST180.000.010.000.01-0.01-50.00%48387.50%
MSFT230210P001850002023-02-02 3:13PM EST185.000.010.000.260.00-2348114.84%
MSFT230210P001900002023-02-03 2:25PM EST190.000.010.000.010.00-139275.00%
MSFT230210P001950002023-02-03 11:28AM EST195.000.010.000.01-0.01-50.00%147970.31%
MSFT230210P002000002023-02-03 3:32PM EST200.000.010.000.010.00-22168964.06%
MSFT230210P002050002023-02-03 11:46AM EST205.000.010.010.020.00-786264.84%
MSFT230210P002075002023-02-03 11:57AM EST207.500.020.000.180.00-224475.39%
MSFT230210P002100002023-02-03 3:54PM EST210.000.010.000.18-0.01-50.00%4093171.68%
MSFT230210P002125002023-02-03 3:08PM EST212.500.020.010.040.00-2633958.59%
MSFT230210P002150002023-02-03 3:30PM EST215.000.030.010.04+0.01+50.00%14582955.47%
MSFT230210P002175002023-02-03 1:13PM EST217.500.020.010.04-0.01-33.33%241,33751.95%
MSFT230210P002200002023-02-03 3:36PM EST220.000.020.020.03-0.02-50.00%3281,39250.00%
MSFT230210P002225002023-02-03 3:56PM EST222.500.020.020.03-0.03-60.00%7575446.88%
MSFT230210P002250002023-02-03 3:54PM EST225.000.040.040.05-0.02-33.33%3911,90246.48%
MSFT230210P002275002023-02-03 3:51PM EST227.500.040.010.06-0.04-50.00%10860044.34%
MSFT230210P002300002023-02-03 3:59PM EST230.000.050.050.07-0.03-37.50%7792,39541.80%
MSFT230210P002325002023-02-03 3:53PM EST232.500.080.070.14-0.03-27.27%36282442.77%
MSFT230210P002350002023-02-03 3:59PM EST235.000.110.090.15-0.02-15.38%7943,83339.55%
MSFT230210P002375002023-02-03 3:59PM EST237.500.140.020.29-0.04-22.22%4172,00140.67%
MSFT230210P002400002023-02-03 3:59PM EST240.000.220.170.23+0.02+10.00%2,4313,76434.86%
MSFT230210P002425002023-02-03 3:59PM EST242.500.320.300.34+0.05+18.52%5092,22133.64%
MSFT230210P002450002023-02-03 3:59PM EST245.000.440.440.50+0.11+33.33%3,2792,65132.42%
MSFT230210P002475002023-02-03 3:59PM EST247.500.680.660.72+0.18+36.00%1,2897,72431.03%
MSFT230210P002500002023-02-03 3:59PM EST250.001.030.981.08+0.39+60.94%8,7286,39030.15%
MSFT230210P002525002023-02-03 3:59PM EST252.501.521.471.55+0.66+76.74%5,60293428.91%
MSFT230210P002550002023-02-03 3:59PM EST255.002.212.192.35+1.00+82.64%10,5771,97628.88%
MSFT230210P002575002023-02-03 3:59PM EST257.503.103.103.25+1.38+80.23%3,9531,03227.74%
MSFT230210P002600002023-02-03 3:59PM EST260.004.274.354.50+1.87+77.92%6,6421,69927.27%
MSFT230210P002625002023-02-03 3:59PM EST262.505.705.856.00+2.44+74.85%2,0931,21226.61%
MSFT230210P002650002023-02-03 3:54PM EST265.007.507.657.90+3.00+66.67%1,0491,26627.30%
MSFT230210P002675002023-02-03 3:49PM EST267.5010.209.4510.30+4.30+72.88%65776731.58%
MSFT230210P002700002023-02-03 3:52PM EST270.0013.2011.2512.15+4.82+57.52%66124127.98%
MSFT230210P002725002023-02-03 3:47PM EST272.5014.6012.8015.80+5.10+53.68%393447.00%
MSFT230210P002750002023-02-03 1:10PM EST275.0015.7515.3517.45+4.15+35.78%644240.92%
MSFT230210P002800002023-02-03 3:31PM EST280.0021.5020.3522.30+3.35+18.46%28813146.39%
MSFT230210P002850002023-02-02 3:16PM EST285.0023.0524.8527.400.00-4455.69%
MSFT230210P002900002023-01-26 9:35AM EST290.0045.0030.2533.200.00-5076.17%
MSFT230210P002950002023-02-03 11:26AM EST295.0031.9534.6538.20-30.45-48.80%6083.84%