New Zealand markets open in 8 hours 12 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.16-1.26 (-0.61%)
As of 9:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200925C001500002020-09-21 12:07PM EDT150.0049.5556.8558.200.00-911246.39%
MSFT200925C001550002020-09-21 1:11PM EDT155.0044.5051.8552.950.00-27220.70%
MSFT200925C001600002020-09-21 12:14AM EDT160.0040.1346.3547.700.00--1184.67%
MSFT200925C001650002020-09-22 3:13PM EDT165.0041.4541.8543.150.00-118185.45%
MSFT200925C001700002020-09-22 3:45PM EDT170.0037.3436.4538.000.00-10163156.40%
MSFT200925C001750002020-09-22 10:38AM EDT175.0029.2331.4532.700.00-12209132.72%
MSFT200925C001800002020-09-22 3:27PM EDT180.0027.2526.5528.150.00-12212123.68%
MSFT200925C001850002020-09-22 3:45PM EDT185.0022.4221.4522.950.00-50131100.93%
MSFT200925C001875002020-09-22 3:53PM EDT187.5019.7018.5520.600.00-1714488.33%
MSFT200925C001900002020-09-22 3:49PM EDT190.0018.0416.5518.150.00-24550286.28%
MSFT200925C001925002020-09-22 3:52PM EDT192.5014.8814.3516.000.00-10717683.74%
MSFT200925C001950002020-09-23 9:30AM EDT195.0012.7512.0513.05+0.09+0.71%177971.09%
MSFT200925C001975002020-09-23 9:32AM EDT197.509.959.7010.50-0.75-7.01%11,40661.67%
MSFT200925C002000002020-09-23 9:32AM EDT200.007.607.858.25-0.70-8.43%1073,08258.28%
MSFT200925C002025002020-09-23 9:30AM EDT202.506.125.705.85+0.19+3.20%375,68950.54%
MSFT200925C002050002020-09-23 9:33AM EDT205.003.653.904.00-0.41-10.10%1747,76945.53%
MSFT200925C002075002020-09-23 9:32AM EDT207.502.272.182.32-0.30-11.67%4986,34039.31%
MSFT200925C002100002020-09-23 9:33AM EDT210.001.201.181.20-0.37-23.57%57512,88235.79%
MSFT200925C002125002020-09-23 9:32AM EDT212.500.600.650.73-0.22-26.83%1095,36937.55%
MSFT200925C002150002020-09-23 9:33AM EDT215.000.260.270.29-0.15-36.59%15113,34335.01%
MSFT200925C002175002020-09-23 9:32AM EDT217.500.140.150.17-0.11-44.00%153,81737.11%
MSFT200925C002200002020-09-23 9:30AM EDT220.000.100.080.10-0.02-16.67%6315,78539.16%
MSFT200925C002225002020-09-23 9:33AM EDT222.500.050.050.06-0.02-28.57%132,88941.21%
MSFT200925C002250002020-09-23 9:32AM EDT225.000.040.000.000.00-56,31625.00%
MSFT200925C002275002020-09-22 3:59PM EDT227.500.030.010.030.00-1842,81246.48%
MSFT200925C002300002020-09-22 3:58PM EDT230.000.020.010.020.00-3534,63348.44%
MSFT200925C002325002020-09-22 3:48PM EDT232.500.010.000.020.00-3221,84352.73%
MSFT200925C002350002020-09-22 3:57PM EDT235.000.020.000.030.00-8024,71754.69%
MSFT200925C002375002020-09-22 3:53PM EDT237.500.010.000.020.00-992,14956.25%
MSFT200925C002400002020-09-22 3:59PM EDT240.000.020.000.010.00-1605,83856.25%
MSFT200925C002425002020-09-22 3:32PM EDT242.500.020.000.030.00-231,71566.41%
MSFT200925C002450002020-09-22 12:43PM EDT245.000.010.010.020.00-391,84470.31%
MSFT200925C002475002020-09-21 2:08PM EDT247.500.020.000.020.00-1051,68271.09%
MSFT200925C002500002020-09-22 2:30PM EDT250.000.010.000.020.00-2792,91975.00%
MSFT200925C002525002020-09-22 9:31AM EDT252.500.030.000.020.00-9059778.13%
MSFT200925C002550002020-09-22 12:19PM EDT255.000.010.000.020.00-221,13681.25%
MSFT200925C002575002020-09-22 3:56PM EDT257.500.010.000.000.00-191,36650.00%
MSFT200925C002600002020-09-22 3:55PM EDT260.000.020.000.010.00-21,56482.81%
MSFT200925C002650002020-09-22 3:57PM EDT265.000.010.000.000.00-782,06150.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200925P001500002020-09-22 2:51PM EDT150.000.010.000.020.00-30707120.31%
MSFT200925P001550002020-09-22 3:59PM EDT155.000.010.000.020.00-47646109.38%
MSFT200925P001600002020-09-22 3:58PM EDT160.000.010.000.030.00-2481,631101.56%
MSFT200925P001650002020-09-22 2:58PM EDT165.000.020.000.030.00-422,05290.63%
MSFT200925P001700002020-09-22 3:59PM EDT170.000.030.010.030.00-1172,22981.25%
MSFT200925P001750002020-09-22 3:59PM EDT175.000.050.020.030.00-6113,47772.27%
MSFT200925P001800002020-09-23 9:30AM EDT180.000.030.000.030.00-12,89557.81%
MSFT200925P001850002020-09-22 3:59PM EDT185.000.040.020.040.00-3,9895,32051.17%
MSFT200925P001875002020-09-23 9:30AM EDT187.500.030.020.04-0.01-25.00%63,57447.27%
MSFT200925P001900002020-09-23 9:30AM EDT190.000.060.050.070.00-203,71945.12%
MSFT200925P001925002020-09-23 9:30AM EDT192.500.100.000.00-0.01-9.09%15,17312.50%
MSFT200925P001950002020-09-23 9:30AM EDT195.000.140.150.18-0.07-33.33%410,54539.26%
MSFT200925P001975002020-09-23 9:32AM EDT197.500.310.270.32-0.06-16.22%244,72936.96%
MSFT200925P002000002020-09-23 9:32AM EDT200.000.550.510.57-0.05-8.33%958,07134.72%
MSFT200925P002025002020-09-23 9:32AM EDT202.500.930.860.94-0.12-11.43%323,30831.49%
MSFT200925P002050002020-09-23 9:33AM EDT205.001.621.501.63-0.03-1.82%3411,27029.10%
MSFT200925P002075002020-09-23 9:32AM EDT207.502.602.412.68-0.20-7.14%232,91725.93%
MSFT200925P002100002020-09-23 9:32AM EDT210.004.103.754.00+0.05+1.23%162,07616.55%
MSFT200925P002125002020-09-23 9:32AM EDT212.506.005.505.85+0.48+8.70%21,2580.00%
MSFT200925P002150002020-09-23 9:32AM EDT215.008.107.458.50+0.10+1.25%101,7350.00%
MSFT200925P002175002020-09-22 3:59PM EDT217.5010.079.7511.350.00-2611,23325.00%
MSFT200925P002200002020-09-22 3:55PM EDT220.0012.1811.9513.650.00-924,0190.00%
MSFT200925P002225002020-09-22 3:59PM EDT222.5014.8814.0515.650.00-2425040.00%
MSFT200925P002250002020-09-22 2:08PM EDT225.0017.6516.7017.950.00-264980.00%
MSFT200925P002275002020-09-22 3:25PM EDT227.5020.5319.4021.000.00-703190.00%
MSFT200925P002300002020-09-22 3:31PM EDT230.0022.0221.8523.300.00-166110.00%
MSFT200925P002325002020-09-22 12:55PM EDT232.5028.3524.6025.800.00-81500.00%
MSFT200925P002350002020-09-23 9:30AM EDT235.0027.5526.8028.15-2.65-8.77%13950.00%
MSFT200925P002375002020-09-18 12:01PM EDT237.5037.4529.6031.000.00-130.00%
MSFT200925P002400002020-09-08 9:42AM EDT240.0041.9532.4033.550.00-3100.00%
MSFT200925P002425002020-08-27 3:51PM EDT242.5044.7534.4035.450.00-450.00%
MSFT200925P002450002020-09-21 3:10PM EDT245.0044.5537.0537.600.00-5510.00%
MSFT200925P002475002020-09-22 10:59AM EDT247.5044.3039.4040.150.00-1140.00%
MSFT200925P002500002020-09-22 10:59AM EDT250.0046.8042.0542.900.00-330.00%
MSFT200925P002525002020-09-21 12:14AM EDT252.5056.2544.3045.150.00--10.00%
MSFT200925P002550002020-09-17 1:03PM EDT255.0053.5047.2548.450.00-880.00%
MSFT200925P002575002020-09-21 9:51AM EDT257.5059.2449.5550.100.00-3180.00%
MSFT200925P002600002020-09-16 9:30AM EDT260.0049.8552.5053.450.00-110.00%
MSFT200925P002650002020-09-21 2:27PM EDT265.0065.4057.5058.450.00-1110.00%