New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001C001650002021-09-17 1:45PM EDT165.00135.00134.10134.850.00-11189.45%
MSFT211001C002000002021-09-24 3:19PM EDT200.0098.7599.1599.85+3.15+3.29%75135.94%
MSFT211001C002050002021-09-24 10:40AM EDT205.0092.7594.1094.85-3.01-3.14%34125.59%
MSFT211001C002100002021-09-24 3:54PM EDT210.0089.6589.1089.85+0.40+0.45%223118.36%
MSFT211001C002150002021-09-24 3:54PM EDT215.0084.6584.1084.85-0.90-1.05%4110111.33%
MSFT211001C002200002021-09-23 11:40AM EDT220.0079.8579.1579.850.00-237106.84%
MSFT211001C002250002021-09-22 9:36AM EDT225.0070.2474.3074.850.00-831105.86%
MSFT211001C002300002021-09-23 2:06PM EDT230.0069.9969.1069.850.00-233690.82%
MSFT211001C002350002021-09-24 3:29PM EDT235.0064.1364.1064.85-0.67-1.03%67084.18%
MSFT211001C002400002021-09-24 1:32PM EDT240.0058.5059.2059.85-2.25-3.70%45081.54%
MSFT211001C002450002021-09-24 10:08AM EDT245.0053.0554.1554.90-1.80-3.28%11374.90%
MSFT211001C002500002021-09-24 3:20PM EDT250.0048.7749.2049.90-1.21-2.42%54069.73%
MSFT211001C002550002021-09-24 3:10PM EDT255.0043.5044.1544.90-1.15-2.58%122661.82%
MSFT211001C002600002021-09-24 2:37PM EDT260.0038.4439.1539.90-1.51-3.78%410355.37%
MSFT211001C002650002021-09-24 1:56PM EDT265.0033.4534.2534.75-1.67-4.76%19656.79%
MSFT211001C002700002021-09-24 3:35PM EDT270.0029.4829.2529.85-0.67-2.22%818452.05%
MSFT211001C002750002021-09-24 10:19AM EDT275.0022.8324.3025.05-1.27-5.27%53048.36%
MSFT211001C002800002021-09-24 3:43PM EDT280.0019.9519.4019.90-0.15-0.75%5018137.99%
MSFT211001C002825002021-09-24 3:43PM EDT282.5017.5016.9517.45-0.25-1.41%157134.91%
MSFT211001C002850002021-09-24 3:54PM EDT285.0015.0014.5515.05-0.60-3.85%7416832.32%
MSFT211001C002875002021-09-24 3:35PM EDT287.5012.3512.1512.65-0.85-6.44%12719029.37%
MSFT211001C002900002021-09-24 3:59PM EDT290.0010.209.8510.25-0.74-6.76%2,30996626.04%
MSFT211001C002925002021-09-24 3:59PM EDT292.507.847.608.05-0.66-7.76%11053424.10%
MSFT211001C002950002021-09-24 3:59PM EDT295.005.855.655.85-0.70-10.69%9142,37221.17%
MSFT211001C002975002021-09-24 3:59PM EDT297.503.943.754.00-0.72-15.45%4,0186,22119.54%
MSFT211001C003000002021-09-24 3:59PM EDT300.002.352.282.35-0.50-17.54%12,1165,21017.37%
MSFT211001C003025002021-09-24 3:59PM EDT302.501.301.221.32-0.46-26.14%4,9023,40216.87%
MSFT211001C003050002021-09-24 3:59PM EDT305.000.660.620.65-0.30-31.25%9,63411,87116.38%
MSFT211001C003075002021-09-24 3:59PM EDT307.500.340.310.34-0.23-40.35%1,5601,74116.90%
MSFT211001C003100002021-09-24 3:59PM EDT310.000.180.170.19-0.13-41.94%1,4533,45817.82%
MSFT211001C003150002021-09-24 3:57PM EDT315.000.080.060.08-0.03-27.27%3813,27620.51%
MSFT211001C003200002021-09-24 3:58PM EDT320.000.050.030.05+0.01+25.00%3993,28923.93%
MSFT211001C003250002021-09-24 3:57PM EDT325.000.030.010.030.00-2491,19426.76%
MSFT211001C003300002021-09-24 2:28PM EDT330.000.010.000.02-0.01-50.00%2968129.69%
MSFT211001C003350002021-09-23 3:54PM EDT335.000.010.000.010.00-3270031.25%
MSFT211001C003400002021-09-24 12:12PM EDT340.000.010.000.030.00-61,43339.45%
MSFT211001C003450002021-09-24 12:11PM EDT345.000.010.000.010.00-251739.06%
MSFT211001C003500002021-09-22 3:32PM EDT350.000.020.000.070.00-272552.15%
MSFT211001C003550002021-09-20 10:12AM EDT355.000.020.000.030.00-579150.78%
MSFT211001C003600002021-09-22 3:21PM EDT360.000.010.000.070.00-112,88355.47%
MSFT211001C003650002021-09-13 1:10PM EDT365.000.020.000.070.00-3098258.98%
MSFT211001C003700002021-09-22 2:25PM EDT370.000.010.000.070.00-363762.89%
MSFT211001C003750002021-09-16 11:59AM EDT375.000.020.000.010.00-112256.25%
MSFT211001C003800002021-09-20 3:03PM EDT380.000.010.000.070.00-178269.53%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211001P001600002021-09-20 2:59PM EDT160.000.010.000.070.00-1111173.44%
MSFT211001P001650002021-09-23 12:24PM EDT165.000.010.000.040.00-29157.81%
MSFT211001P001750002021-09-20 3:34PM EDT175.000.020.000.070.00-225226150.00%
MSFT211001P001800002021-09-21 10:51AM EDT180.000.010.000.070.00-160142.97%
MSFT211001P001850002021-09-21 2:57PM EDT185.000.010.000.070.00-228135.94%
MSFT211001P001900002021-09-21 3:24PM EDT190.000.010.000.010.00-2858109.38%
MSFT211001P001950002021-09-22 3:03PM EDT195.000.030.000.010.00-1757103.13%
MSFT211001P002000002021-09-23 11:58AM EDT200.000.010.000.010.00-115896.88%
MSFT211001P002050002021-09-23 3:24PM EDT205.000.010.000.010.00-226290.63%
MSFT211001P002100002021-09-24 3:33PM EDT210.000.010.000.010.00-18113685.94%
MSFT211001P002150002021-09-24 3:34PM EDT215.000.010.000.01-0.05-83.33%23729281.25%
MSFT211001P002200002021-09-24 3:48PM EDT220.000.010.000.01-0.05-83.33%15963675.00%
MSFT211001P002250002021-09-24 3:58PM EDT225.000.010.010.02-0.03-75.00%9425477.34%
MSFT211001P002300002021-09-24 3:50PM EDT230.000.010.000.02-0.03-75.00%571,10068.75%
MSFT211001P002350002021-09-24 3:56PM EDT235.000.040.020.030.00-3834969.92%
MSFT211001P002400002021-09-24 3:50PM EDT240.000.030.020.04-0.02-40.00%1826665.63%
MSFT211001P002450002021-09-24 3:35PM EDT245.000.040.030.05-0.01-20.00%16739761.91%
MSFT211001P002500002021-09-24 3:55PM EDT250.000.050.040.05-0.03-37.50%15546957.03%
MSFT211001P002550002021-09-24 3:22PM EDT255.000.080.060.07-0.02-20.00%27149553.91%
MSFT211001P002600002021-09-24 3:59PM EDT260.000.090.080.09-0.03-25.00%63077650.20%
MSFT211001P002650002021-09-24 3:57PM EDT265.000.120.100.12-0.06-33.33%49475746.09%
MSFT211001P002700002021-09-24 3:54PM EDT270.000.150.130.16-0.08-34.78%7441,25741.90%
MSFT211001P002750002021-09-24 3:57PM EDT275.000.200.180.20-0.10-33.33%5901,72937.01%
MSFT211001P002800002021-09-24 3:54PM EDT280.000.280.260.29-0.13-31.71%6192,62432.81%
MSFT211001P002825002021-09-24 3:53PM EDT282.500.340.310.35-0.16-32.00%9911,48430.57%
MSFT211001P002850002021-09-24 3:59PM EDT285.000.420.390.43-0.18-30.00%9863,52728.32%
MSFT211001P002875002021-09-24 3:56PM EDT287.500.540.490.54-0.19-26.03%9561,33226.07%
MSFT211001P002900002021-09-24 3:59PM EDT290.000.670.650.70-0.28-29.47%2,3772,47523.88%
MSFT211001P002925002021-09-24 3:59PM EDT292.500.910.870.95-0.27-22.88%2,1381,50921.84%
MSFT211001P002950002021-09-24 3:59PM EDT295.001.281.251.33-0.44-25.58%2,3182,91219.87%
MSFT211001P002975002021-09-24 3:59PM EDT297.501.861.811.99-0.49-20.85%3,3291,01918.47%
MSFT211001P003000002021-09-24 3:59PM EDT300.002.852.792.97-0.40-12.31%2,0093,36317.18%
MSFT211001P003025002021-09-24 3:59PM EDT302.504.204.104.45-0.29-6.46%80181016.72%
MSFT211001P003050002021-09-24 3:57PM EDT305.006.245.906.50-0.06-0.95%31173618.24%
MSFT211001P003075002021-09-24 3:38PM EDT307.508.398.208.70+0.24+2.94%2310219.53%
MSFT211001P003100002021-09-24 3:54PM EDT310.0010.6010.5510.85+0.18+1.73%3910818.02%
MSFT211001P003150002021-09-24 10:21AM EDT315.0017.3415.4016.00+2.39+15.99%15727.34%
MSFT211001P003200002021-09-24 3:29PM EDT320.0020.9520.2020.80+0.35+1.70%103228.47%
MSFT211001P003250002021-09-24 10:23AM EDT325.0027.0025.2025.90-2.20-7.53%67137.01%
MSFT211001P003300002021-09-24 11:28AM EDT330.0032.9030.1530.80+1.35+4.28%2738.92%
MSFT211001P003350002021-09-24 9:38AM EDT335.0036.1535.2035.80+1.10+3.14%2943.85%
MSFT211001P003400002021-09-20 12:15AM EDT340.0042.6040.1540.850.00-3350.88%
MSFT211001P003450002021-09-21 2:56PM EDT345.0048.9545.1545.900.00-5257.72%
MSFT211001P003500002021-09-21 11:06AM EDT350.0054.9550.2050.900.00-1662.50%
MSFT211001P003550002021-09-23 10:21AM EDT355.0054.7055.1555.900.00-3367.14%
MSFT211001P003600002021-09-01 11:18AM EDT360.0056.3060.1560.850.00--069.24%
MSFT211001P003700002021-09-22 11:52AM EDT370.0070.9070.1570.900.00-6680.37%
MSFT211001P003800002021-09-20 3:06PM EDT380.0089.5580.1580.900.00-2088.77%