Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.60+4.87 (+2.15%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210312C001450002021-03-04 12:16PM EST145.0086.050.000.000.00-100.00%
MSFT210312C001500002021-03-04 2:03PM EST150.0074.700.000.000.00-100.00%
MSFT210312C001750002021-02-08 11:44AM EST175.0066.020.000.000.00--00.00%
MSFT210312C001800002021-03-05 12:43PM EST180.0050.640.000.000.00-200.00%
MSFT210312C001850002021-02-26 2:13PM EST185.0048.500.000.000.00-100.00%
MSFT210312C001900002021-03-04 3:23PM EST190.0035.850.000.000.00-600.00%
MSFT210312C001950002021-03-04 10:22AM EST195.0032.300.000.000.00-200.00%
MSFT210312C002000002021-03-05 3:56PM EST200.0032.350.000.000.00-3500.00%
MSFT210312C002050002021-03-04 1:19PM EST205.0022.500.000.000.00-300.00%
MSFT210312C002075002021-03-04 10:50AM EST207.5023.350.000.000.00-200.00%
MSFT210312C002100002021-03-05 12:45PM EST210.0021.750.000.000.00-33700.00%
MSFT210312C002125002021-03-04 1:18PM EST212.5015.500.000.000.00-500.00%
MSFT210312C002150002021-03-05 1:35PM EST215.0017.870.000.000.00-2200.00%
MSFT210312C002175002021-03-05 10:55AM EST217.5011.900.000.000.00-1000.00%
MSFT210312C002200002021-03-05 2:59PM EST220.0013.750.000.000.00-16200.00%
MSFT210312C002225002021-03-05 3:08PM EST222.5011.250.000.000.00-3500.00%
MSFT210312C002250002021-03-05 3:58PM EST225.008.400.000.000.00-84900.00%
MSFT210312C002275002021-03-05 3:59PM EST227.506.400.000.000.00-1,99500.00%
MSFT210312C002300002021-03-05 3:59PM EST230.004.450.000.000.00-4,61100.00%
MSFT210312C002325002021-03-05 3:59PM EST232.502.910.000.000.00-4,53200.78%
MSFT210312C002350002021-03-05 3:59PM EST235.002.000.000.000.00-6,98003.13%
MSFT210312C002375002021-03-05 3:59PM EST237.501.200.000.000.00-2,84706.25%
MSFT210312C002400002021-03-05 3:59PM EST240.000.680.000.000.00-6,13906.25%
MSFT210312C002425002021-03-05 3:59PM EST242.500.380.000.000.00-2,031012.50%
MSFT210312C002450002021-03-05 3:59PM EST245.000.230.000.000.00-1,989012.50%
MSFT210312C002475002021-03-05 3:57PM EST247.500.160.000.000.00-863012.50%
MSFT210312C002500002021-03-05 3:59PM EST250.000.110.000.000.00-1,873012.50%
MSFT210312C002525002021-03-05 3:57PM EST252.500.100.000.000.00-1,451012.50%
MSFT210312C002550002021-03-05 3:57PM EST255.000.080.000.000.00-920025.00%
MSFT210312C002575002021-03-05 3:56PM EST257.500.070.000.000.00-815025.00%
MSFT210312C002600002021-03-05 3:59PM EST260.000.060.000.000.00-356025.00%
MSFT210312C002625002021-03-05 3:27PM EST262.500.070.000.000.00-624025.00%
MSFT210312C002650002021-03-05 3:18PM EST265.000.050.000.000.00-262025.00%
MSFT210312C002675002021-03-05 3:43PM EST267.500.050.000.000.00-25025.00%
MSFT210312C002700002021-03-05 3:28PM EST270.000.050.000.000.00-628025.00%
MSFT210312C002750002021-03-05 3:43PM EST275.000.040.000.000.00-4025.00%
MSFT210312C002800002021-03-05 3:27PM EST280.000.030.000.000.00-82025.00%
MSFT210312C002850002021-03-05 12:55PM EST285.000.010.000.000.00-10050.00%
MSFT210312C002900002021-03-05 12:55PM EST290.000.010.000.000.00-10050.00%
MSFT210312C002950002021-02-24 2:57PM EST295.000.070.000.000.00-21050.00%
MSFT210312C003000002021-03-02 3:05PM EST300.000.020.000.000.00-1050.00%
MSFT210312C003050002021-02-26 10:50AM EST305.000.010.000.000.00-10050.00%
MSFT210312C003100002021-02-25 10:26AM EST310.000.040.000.000.00-20050.00%
MSFT210312C003150002021-03-03 3:51PM EST315.000.010.000.000.00-100050.00%
MSFT210312C003200002021-03-03 11:16AM EST320.000.010.000.000.00-2050.00%
MSFT210312C003250002021-03-05 1:18PM EST325.000.010.000.000.00-12050.00%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210312P001400002021-02-04 11:32AM EST140.000.070.000.050.00--0153.91%
MSFT210312P001450002021-02-19 11:34AM EST145.000.010.000.000.00-2050.00%
MSFT210312P001550002021-03-01 11:28AM EST155.000.020.000.000.00-10050.00%
MSFT210312P001600002021-03-05 12:24PM EST160.000.010.000.000.00-14050.00%
MSFT210312P001650002021-03-04 10:26AM EST165.000.050.000.000.00-1050.00%
MSFT210312P001700002021-03-05 12:38PM EST170.000.020.000.000.00-86050.00%
MSFT210312P001750002021-03-05 2:36PM EST175.000.010.000.000.00-104050.00%
MSFT210312P001800002021-03-05 3:23PM EST180.000.020.000.000.00-74050.00%
MSFT210312P001850002021-03-05 1:56PM EST185.000.070.000.000.00-49050.00%
MSFT210312P001900002021-03-05 3:58PM EST190.000.060.000.000.00-316025.00%
MSFT210312P001950002021-03-05 3:58PM EST195.000.090.000.000.00-280025.00%
MSFT210312P002000002021-03-05 3:56PM EST200.000.120.000.000.00-1,315025.00%
MSFT210312P002025002021-03-05 3:39PM EST202.500.140.000.000.00-158025.00%
MSFT210312P002050002021-03-05 3:59PM EST205.000.180.000.000.00-156025.00%
MSFT210312P002075002021-03-05 3:58PM EST207.500.230.000.000.00-378025.00%
MSFT210312P002100002021-03-05 3:59PM EST210.000.280.000.000.00-803025.00%
MSFT210312P002125002021-03-05 3:46PM EST212.500.340.000.000.00-344012.50%
MSFT210312P002150002021-03-05 3:59PM EST215.000.430.000.000.00-2,794012.50%
MSFT210312P002175002021-03-05 3:59PM EST217.500.550.000.000.00-953012.50%
MSFT210312P002200002021-03-05 3:59PM EST220.000.750.000.000.00-3,757012.50%
MSFT210312P002225002021-03-05 3:59PM EST222.501.050.000.000.00-1,18306.25%
MSFT210312P002250002021-03-05 3:59PM EST225.001.400.000.000.00-6,78406.25%
MSFT210312P002275002021-03-05 3:59PM EST227.502.000.000.000.00-1,70103.13%
MSFT210312P002300002021-03-05 3:59PM EST230.002.720.000.000.00-2,61301.56%
MSFT210312P002325002021-03-05 3:59PM EST232.503.850.000.000.00-2,18000.00%
MSFT210312P002350002021-03-05 3:59PM EST235.005.210.000.000.00-68000.00%
MSFT210312P002375002021-03-05 3:59PM EST237.506.720.000.000.00-28500.00%
MSFT210312P002400002021-03-05 3:59PM EST240.008.870.000.000.00-32000.00%
MSFT210312P002425002021-03-05 3:57PM EST242.5010.450.000.000.00-14100.00%
MSFT210312P002450002021-03-05 3:52PM EST245.0013.150.000.000.00-4900.00%
MSFT210312P002475002021-03-05 2:51PM EST247.5015.370.000.000.00-1700.00%
MSFT210312P002500002021-03-04 12:56PM EST250.0023.650.000.000.00-200.00%
MSFT210312P002525002021-03-05 3:38PM EST252.5020.050.000.000.00-12400.00%
MSFT210312P002550002021-03-05 3:10PM EST255.0022.510.000.000.00-100.00%
MSFT210312P002575002021-03-05 10:29AM EST257.5030.550.000.000.00-700.00%
MSFT210312P002600002021-03-05 2:34PM EST260.0027.600.000.000.00-3900.00%
MSFT210312P002625002021-03-04 12:16PM EST262.5031.500.000.000.00-700.00%
MSFT210312P002650002021-03-05 10:31AM EST265.0038.150.000.000.00-100.00%
MSFT210312P002675002021-03-05 1:03PM EST267.5036.650.000.000.00-100.00%
MSFT210312P002700002021-02-10 2:20PM EST270.0028.850.000.000.00-100.00%
MSFT210312P002750002021-02-24 3:34PM EST275.0040.150.000.000.00-300.00%
MSFT210312P002900002021-03-04 1:53PM EST290.0065.040.000.000.00-800.00%
MSFT210312P003100002021-03-01 4:00PM EST310.0073.100.000.000.00--00.00%
MSFT210312P003150002021-03-01 4:00PM EST315.0078.100.000.000.00--00.00%