New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.02-2.14 (-0.74%)
At close: 04:00PM EDT
287.82 +0.80 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812C001600002022-08-11 1:09PM EDT160.00128.250.000.000.00-2100.00%
MSFT220812C001700002022-08-11 11:42AM EDT170.00118.400.000.000.00-200.00%
MSFT220812C001800002022-07-15 9:47AM EDT180.0077.000.000.000.00-100.00%
MSFT220812C001900002022-08-11 10:11AM EDT190.00100.000.000.000.00-200.00%
MSFT220812C001950002022-08-10 10:09AM EDT195.0093.700.000.000.00-500.00%
MSFT220812C002000002022-08-10 9:47AM EDT200.0088.400.000.000.00-300.00%
MSFT220812C002050002022-08-05 2:24PM EDT205.0077.250.000.000.00-800.00%
MSFT220812C002100002022-08-11 9:42AM EDT210.0079.900.000.000.00-100.00%
MSFT220812C002150002022-08-05 11:03AM EDT215.0067.200.000.000.00-200.00%
MSFT220812C002200002022-08-10 10:42AM EDT220.0068.510.000.000.00-200.00%
MSFT220812C002250002022-08-11 10:24AM EDT225.0064.450.000.000.00-100.00%
MSFT220812C002300002022-08-09 10:34AM EDT230.0050.400.000.000.00-200.00%
MSFT220812C002350002022-08-08 3:33PM EDT235.0045.300.000.000.00-500.00%
MSFT220812C002375002022-08-10 9:38AM EDT237.5050.100.000.000.00-200.00%
MSFT220812C002400002022-08-10 9:38AM EDT240.0047.600.000.000.00-100.00%
MSFT220812C002425002022-08-11 10:00AM EDT242.5047.150.000.000.00-1000.00%
MSFT220812C002450002022-08-10 1:54PM EDT245.0043.900.000.000.00-1500.00%
MSFT220812C002475002022-08-11 11:33AM EDT247.5040.800.000.000.00-300.00%
MSFT220812C002500002022-08-11 3:09PM EDT250.0036.950.000.000.00-2000.00%
MSFT220812C002525002022-08-11 9:37AM EDT252.5036.920.000.000.00-200.00%
MSFT220812C002550002022-08-11 3:48PM EDT255.0032.070.000.000.00-1100.00%
MSFT220812C002575002022-08-11 3:45PM EDT257.5029.490.000.000.00-400.00%
MSFT220812C002600002022-08-11 3:54PM EDT260.0027.250.000.000.00-5800.00%
MSFT220812C002625002022-08-11 3:50PM EDT262.5024.790.000.000.00-3200.00%
MSFT220812C002650002022-08-11 3:55PM EDT265.0022.730.000.000.00-9100.00%
MSFT220812C002675002022-08-11 3:52PM EDT267.5019.720.000.000.00-13800.00%
MSFT220812C002700002022-08-11 3:35PM EDT270.0017.470.000.000.00-51100.00%
MSFT220812C002725002022-08-11 3:59PM EDT272.5014.600.000.000.00-11700.00%
MSFT220812C002750002022-08-11 3:55PM EDT275.0012.500.000.000.00-63900.00%
MSFT220812C002775002022-08-11 3:54PM EDT277.5010.250.000.000.00-15100.00%
MSFT220812C002800002022-08-11 3:54PM EDT280.007.630.000.000.00-76700.00%
MSFT220812C002825002022-08-11 3:59PM EDT282.505.090.000.000.00-81600.00%
MSFT220812C002850002022-08-11 3:59PM EDT285.003.050.000.000.00-4,73800.00%
MSFT220812C002875002022-08-11 3:59PM EDT287.501.370.000.000.00-7,21700.78%
MSFT220812C002900002022-08-11 3:59PM EDT290.000.510.000.000.00-23,07606.25%
MSFT220812C002925002022-08-11 3:59PM EDT292.500.160.000.000.00-14,10506.25%
MSFT220812C002950002022-08-11 3:59PM EDT295.000.050.000.000.00-11,564012.50%
MSFT220812C002975002022-08-11 3:59PM EDT297.500.020.000.000.00-2,581012.50%
MSFT220812C003000002022-08-11 3:59PM EDT300.000.020.000.000.00-3,414025.00%
MSFT220812C003025002022-08-11 3:58PM EDT302.500.010.000.000.00-295025.00%
MSFT220812C003050002022-08-11 3:58PM EDT305.000.010.000.000.00-334025.00%
MSFT220812C003075002022-08-11 1:53PM EDT307.500.010.000.000.00-161025.00%
MSFT220812C003100002022-08-11 2:39PM EDT310.000.010.000.000.00-81025.00%
MSFT220812C003125002022-08-11 10:41AM EDT312.500.010.000.000.00-26025.00%
MSFT220812C003150002022-08-11 12:59PM EDT315.000.010.000.000.00-30050.00%
MSFT220812C003175002022-08-10 10:08AM EDT317.500.010.000.000.00-5050.00%
MSFT220812C003200002022-08-10 3:59PM EDT320.000.010.000.000.00-2050.00%
MSFT220812C003250002022-08-10 2:06PM EDT325.000.010.000.000.00-11050.00%
MSFT220812C003300002022-08-08 9:43AM EDT330.000.010.000.000.00-3050.00%
MSFT220812C003350002022-08-08 12:14PM EDT335.000.010.000.000.00-2050.00%
MSFT220812C003400002022-08-03 3:41PM EDT340.000.010.000.000.00-6050.00%
MSFT220812C003450002022-07-29 3:23PM EDT345.000.010.000.000.00-10050.00%
MSFT220812C003550002022-07-25 11:38AM EDT355.000.010.000.000.00--050.00%
MSFT220812C003600002022-07-06 10:01AM EDT360.000.110.000.010.00--1137.50%
MSFT220812C003700002022-08-11 10:13AM EDT370.000.010.000.000.00-1050.00%
MSFT220812C003800002022-08-09 9:31AM EDT380.000.010.000.000.00-1050.00%
MSFT220812C003900002022-08-10 9:30AM EDT390.000.010.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220812P001600002022-08-05 9:51AM EDT160.000.010.000.000.00-8050.00%
MSFT220812P001650002022-07-27 10:29AM EDT165.000.010.000.000.00-3050.00%
MSFT220812P001700002022-07-27 10:28AM EDT170.000.010.000.000.00-3050.00%
MSFT220812P001750002022-07-26 11:47AM EDT175.000.070.000.000.00-10050.00%
MSFT220812P001800002022-08-08 2:04PM EDT180.000.010.000.000.00-1050.00%
MSFT220812P001850002022-08-01 3:53PM EDT185.000.010.000.000.00-5050.00%
MSFT220812P001900002022-08-03 9:40AM EDT190.000.010.000.000.00-10100.00%
MSFT220812P001950002022-08-03 9:40AM EDT195.000.010.000.000.00-1050.00%
MSFT220812P002000002022-08-10 3:01PM EDT200.000.010.000.000.00-3050.00%
MSFT220812P002050002022-08-10 11:16AM EDT205.000.010.000.000.00-1050.00%
MSFT220812P002100002022-08-09 11:48AM EDT210.000.010.000.000.00-1050.00%
MSFT220812P002150002022-08-08 11:13AM EDT215.000.010.000.000.00-11050.00%
MSFT220812P002200002022-08-10 10:56AM EDT220.000.010.000.000.00-1050.00%
MSFT220812P002250002022-08-10 1:17PM EDT225.000.040.000.000.00-1050.00%
MSFT220812P002300002022-08-10 1:00PM EDT230.000.010.000.000.00-21050.00%
MSFT220812P002350002022-08-10 12:07PM EDT235.000.010.000.000.00-8050.00%
MSFT220812P002375002022-08-11 3:32PM EDT237.500.010.000.000.00-2050.00%
MSFT220812P002400002022-08-11 11:14AM EDT240.000.010.000.000.00-6050.00%
MSFT220812P002425002022-08-10 1:01PM EDT242.500.010.000.000.00-13050.00%
MSFT220812P002450002022-08-11 10:23AM EDT245.000.020.000.000.00-9050.00%
MSFT220812P002475002022-08-11 11:57AM EDT247.500.010.000.000.00-61050.00%
MSFT220812P002500002022-08-11 3:41PM EDT250.000.010.000.000.00-102050.00%
MSFT220812P002525002022-08-11 3:56PM EDT252.500.010.000.000.00-824050.00%
MSFT220812P002550002022-08-11 2:45PM EDT255.000.010.000.000.00-208050.00%
MSFT220812P002575002022-08-11 3:58PM EDT257.500.010.000.000.00-994050.00%
MSFT220812P002600002022-08-11 3:58PM EDT260.000.020.000.000.00-376050.00%
MSFT220812P002625002022-08-11 3:45PM EDT262.500.010.000.000.00-120050.00%
MSFT220812P002650002022-08-11 3:56PM EDT265.000.010.000.000.00-975025.00%
MSFT220812P002675002022-08-11 3:56PM EDT267.500.020.000.000.00-399025.00%
MSFT220812P002700002022-08-11 3:58PM EDT270.000.040.000.000.00-824025.00%
MSFT220812P002725002022-08-11 3:57PM EDT272.500.040.000.000.00-561025.00%
MSFT220812P002750002022-08-11 3:59PM EDT275.000.050.000.000.00-1,526025.00%
MSFT220812P002775002022-08-11 3:59PM EDT277.500.070.000.000.00-2,950012.50%
MSFT220812P002800002022-08-11 3:59PM EDT280.000.130.000.000.00-4,353012.50%
MSFT220812P002825002022-08-11 3:59PM EDT282.500.320.000.000.00-6,72206.25%
MSFT220812P002850002022-08-11 3:59PM EDT285.000.730.000.000.00-14,19903.13%
MSFT220812P002875002022-08-11 3:59PM EDT287.501.760.000.000.00-13,41800.00%
MSFT220812P002900002022-08-11 3:59PM EDT290.003.400.000.000.00-7,33200.00%
MSFT220812P002925002022-08-11 3:54PM EDT292.505.150.000.000.00-51400.00%
MSFT220812P002950002022-08-11 3:45PM EDT295.008.050.000.000.00-7600.00%
MSFT220812P002975002022-08-11 1:23PM EDT297.508.350.000.000.00-3500.00%
MSFT220812P003000002022-08-11 11:37AM EDT300.0011.650.000.000.00-2300.00%
MSFT220812P003025002022-08-11 2:03PM EDT302.5014.750.000.000.00-1600.00%
MSFT220812P003050002022-08-11 11:05AM EDT305.0017.300.000.000.00-1000.00%
MSFT220812P003075002022-08-11 2:12PM EDT307.5020.000.000.000.00-1500.00%
MSFT220812P003100002022-08-11 11:18AM EDT310.0022.650.000.000.00-1900.00%
MSFT220812P003150002022-08-10 3:34PM EDT315.0026.400.000.000.00-2700.00%
MSFT220812P003175002022-08-10 9:53AM EDT317.5028.750.000.000.00-800.00%
MSFT220812P003200002022-08-10 3:34PM EDT320.0031.400.000.000.00-2100.00%
MSFT220812P003225002022-08-10 10:14AM EDT322.5034.800.000.000.00-21-0.00%
MSFT220812P003300002022-08-10 9:51AM EDT330.0041.150.000.000.00-1000.00%
MSFT220812P003350002022-08-10 10:41AM EDT335.0046.300.000.000.00-1100.00%
MSFT220812P003450002022-08-11 3:18PM EDT345.0057.700.000.000.00-100.00%
MSFT220812P003500002022-08-10 11:00AM EDT350.0061.350.000.000.00-1600.00%
MSFT220812P003550002022-08-10 10:11AM EDT355.0067.100.000.000.00-200.00%
MSFT220812P003600002022-08-10 9:40AM EDT360.0072.650.000.000.00-200.00%
MSFT220812P003700002022-08-11 12:39PM EDT370.0081.000.000.000.00-5000.00%
MSFT220812P003800002022-08-11 3:09PM EDT380.0093.000.000.000.00-6400.00%
MSFT220812P003900002022-08-11 3:40PM EDT390.00102.900.000.000.00-8600.00%