Singapore markets close in 4 hours 28 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.76-5.73 (-2.32%)
At close: 04:00PM EST
241.10 -0.66 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C001500002022-11-28 9:49AM EST150.0095.3090.1593.25+17.05+21.79%20292.97%
MSFT221202C001550002022-11-28 9:51AM EST155.0090.4085.4588.65-2.45-2.64%12205.08%
MSFT221202C001650002022-10-26 12:49PM EST165.0070.3082.0583.350.00--0357.91%
MSFT221202C001700002022-11-15 12:45PM EST170.0074.6670.5072.800.00-33210.55%
MSFT221202C001750002022-11-15 12:50PM EST175.0067.5065.4067.850.00-11198.14%
MSFT221202C001800002022-11-23 9:53AM EST180.0066.4060.4563.300.00-22125.00%
MSFT221202C001850002022-10-26 8:58AM EST185.0047.100.000.000.00--00.00%
MSFT221202C001900002022-11-07 10:16AM EST190.0036.0050.3053.050.00-45162.60%
MSFT221202C002000002022-11-28 10:53AM EST200.0043.0040.4543.45-4.50-9.47%2391.60%
MSFT221202C002050002022-11-25 11:36AM EST205.0042.1835.4538.150.00-22165.23%
MSFT221202C002100002022-11-28 10:52AM EST210.0033.2530.6033.10-4.12-11.02%33663.28%
MSFT221202C002150002022-11-28 9:56AM EST215.0030.1025.6028.15-1.17-3.74%111856.06%
MSFT221202C002175002022-11-28 11:45AM EST217.5025.8023.1025.65+2.30+9.79%2151.37%
MSFT221202C002200002022-11-28 3:20PM EST220.0021.7120.4023.20-6.12-21.99%1977483.50%
MSFT221202C002225002022-11-23 9:52AM EST222.5023.9318.6020.750.00-3554.05%
MSFT221202C002250002022-11-28 3:28PM EST225.0016.3915.7518.15-6.26-27.64%8283368.53%
MSFT221202C002275002022-11-28 11:29AM EST227.5015.8413.4015.60-4.29-21.31%1860.60%
MSFT221202C002300002022-11-28 3:50PM EST230.0011.1512.0013.25-6.70-37.54%2461,89155.59%
MSFT221202C002325002022-11-28 3:47PM EST232.509.779.6511.00-5.79-37.21%2411951.34%
MSFT221202C002350002022-11-28 3:58PM EST235.008.357.858.40-4.72-36.11%1591,35241.97%
MSFT221202C002375002022-11-28 3:13PM EST237.505.765.956.45-5.24-47.64%13650139.58%
MSFT221202C002400002022-11-28 3:59PM EST240.004.604.404.65-4.18-47.61%2,2871,97136.82%
MSFT221202C002425002022-11-28 3:59PM EST242.503.103.053.15-3.70-54.41%3,3631,54134.69%
MSFT221202C002450002022-11-28 3:59PM EST245.001.951.842.07-2.96-60.29%12,3165,90133.96%
MSFT221202C002475002022-11-28 3:59PM EST247.501.161.151.23-2.34-66.86%10,8022,07732.74%
MSFT221202C002500002022-11-28 3:59PM EST250.000.690.640.70-1.56-69.33%15,5909,43432.23%
MSFT221202C002525002022-11-28 3:59PM EST252.500.390.320.39-0.95-70.90%8,7171,86932.25%
MSFT221202C002550002022-11-28 3:59PM EST255.000.190.170.20-0.58-75.32%8,3605,81432.13%
MSFT221202C002575002022-11-28 3:59PM EST257.500.120.090.12-0.31-72.09%2,4631,76633.20%
MSFT221202C002600002022-11-28 3:59PM EST260.000.060.050.07-0.16-72.73%3,7432,74134.18%
MSFT221202C002625002022-11-28 3:58PM EST262.500.040.030.04-0.08-66.67%2,4822,10035.16%
MSFT221202C002650002022-11-28 3:59PM EST265.000.020.020.03-0.06-75.00%6283,64037.11%
MSFT221202C002675002022-11-28 3:51PM EST267.500.010.010.02-0.04-80.00%35326738.67%
MSFT221202C002700002022-11-28 3:52PM EST270.000.010.010.02-0.03-75.00%4744,00141.41%
MSFT221202C002725002022-11-28 11:43AM EST272.500.010.000.01-0.01-50.00%159641.41%
MSFT221202C002750002022-11-28 2:23PM EST275.000.010.000.02-0.02-66.67%3135347.66%
MSFT221202C002775002022-11-28 10:43AM EST277.500.010.000.040.00-46221750.78%
MSFT221202C002800002022-11-28 10:34AM EST280.000.010.000.01-0.01-50.00%1142750.00%
MSFT221202C002850002022-11-28 11:10AM EST285.000.010.000.010.00-3973451.56%
MSFT221202C002900002022-11-25 12:41PM EST290.000.010.000.040.00-1023964.84%
MSFT221202C002950002022-11-25 10:42AM EST295.000.010.000.020.00-3627465.63%
MSFT221202C003000002022-11-23 1:19PM EST300.000.010.000.020.00-1454670.31%
MSFT221202C003050002022-11-23 9:33AM EST305.000.010.000.010.00-201,28971.88%
MSFT221202C003100002022-11-16 2:45PM EST310.000.010.000.030.00-4625482.81%
MSFT221202C003150002022-11-15 11:40AM EST315.000.010.000.030.00-11578987.50%
MSFT221202C003200002022-11-14 10:24AM EST320.000.020.000.030.00-17092.19%
MSFT221202C003250002022-11-28 3:38PM EST325.000.010.000.030.00-32996.88%
MSFT221202C003300002022-11-01 10:13AM EST330.000.010.000.030.00-50151101.56%
MSFT221202C003350002022-11-28 9:30AM EST335.000.010.000.03-0.05-83.33%111106.25%
MSFT221202C003400002022-11-28 9:30AM EST340.000.010.000.03-0.74-98.67%111110.94%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P001500002022-11-28 10:50AM EST150.000.010.000.01-0.09-90.00%1256143.75%
MSFT221202P001550002022-11-04 2:00PM EST155.000.100.000.030.00-17067145.31%
MSFT221202P001600002022-11-18 11:49AM EST160.000.020.000.030.00-1190135.94%
MSFT221202P001650002022-11-17 9:55AM EST165.000.010.000.010.00-11228115.63%
MSFT221202P001700002022-11-28 9:58AM EST170.000.010.000.000.00-317950.00%
MSFT221202P001750002022-11-23 1:19PM EST175.000.010.000.010.00-125096.88%
MSFT221202P001800002022-11-23 10:38AM EST180.000.010.000.010.00-532390.63%
MSFT221202P001850002022-11-25 9:59AM EST185.000.010.000.030.00-1037190.63%
MSFT221202P001900002022-11-28 1:54PM EST190.000.010.000.010.00-237975.00%
MSFT221202P001950002022-11-25 11:25AM EST195.000.010.000.040.00-3762376.56%
MSFT221202P002000002022-11-28 3:08PM EST200.000.010.000.040.00-131,42268.75%
MSFT221202P002050002022-11-28 3:43PM EST205.000.010.000.050.00-3045561.72%
MSFT221202P002075002022-11-28 2:32PM EST207.500.020.000.05+0.01+100.00%38757.81%
MSFT221202P002100002022-11-28 3:45PM EST210.000.030.020.03+0.02+200.00%3032,40353.91%
MSFT221202P002125002022-11-28 3:52PM EST212.500.030.020.04+0.01+50.00%65038750.78%
MSFT221202P002150002022-11-28 3:58PM EST215.000.040.030.05+0.01+33.33%4441,79049.81%
MSFT221202P002175002022-11-28 3:59PM EST217.500.050.050.06+0.01+25.00%30184546.68%
MSFT221202P002200002022-11-28 3:59PM EST220.000.080.070.08+0.04+100.00%5751,62944.14%
MSFT221202P002225002022-11-28 3:59PM EST222.500.130.070.15+0.07+116.67%1,19659243.95%
MSFT221202P002250002022-11-28 3:59PM EST225.000.180.160.20+0.10+125.00%3,9022,39441.21%
MSFT221202P002275002022-11-28 3:59PM EST227.500.280.240.30+0.17+154.55%3,1921,16139.36%
MSFT221202P002300002022-11-28 3:59PM EST230.000.440.410.46+0.26+144.44%4,0592,27037.74%
MSFT221202P002325002022-11-28 3:59PM EST232.500.690.670.72+0.43+165.38%3,22975936.43%
MSFT221202P002350002022-11-28 3:59PM EST235.001.101.031.10+0.71+182.05%3,6641,98435.01%
MSFT221202P002375002022-11-28 3:59PM EST237.501.701.621.83+1.10+183.33%2,7561,26835.60%
MSFT221202P002400002022-11-28 3:59PM EST240.002.452.512.60+1.49+155.21%11,1483,84433.89%
MSFT221202P002425002022-11-28 3:59PM EST242.503.653.553.80+2.20+151.72%4,7101,47333.79%
MSFT221202P002450002022-11-28 3:59PM EST245.004.854.905.20+2.64+119.46%4,2192,54932.79%
MSFT221202P002475002022-11-28 3:56PM EST247.506.756.506.95+3.50+107.69%8171,04932.50%
MSFT221202P002500002022-11-28 3:59PM EST250.008.758.409.25+4.20+92.31%2504,74436.89%
MSFT221202P002525002022-11-28 3:26PM EST252.5011.6010.0511.55+5.41+87.40%5528740.14%
MSFT221202P002550002022-11-28 3:32PM EST255.0014.2012.5514.05+6.15+76.40%9756746.05%
MSFT221202P002575002022-11-28 11:21AM EST257.5014.4815.0017.40+4.63+47.01%162065.58%
MSFT221202P002600002022-11-28 3:03PM EST260.0018.3517.4019.05+6.15+50.41%2112657.08%
MSFT221202P002625002022-11-25 10:12AM EST262.5014.8519.7022.050.00-6771.78%
MSFT221202P002650002022-11-28 3:25PM EST265.0024.0322.4024.60+6.68+38.50%793151.95%
MSFT221202P002675002022-11-23 12:20PM EST267.5021.2324.6526.450.00--069.92%
MSFT221202P002700002022-11-25 10:16AM EST270.0022.4027.0029.950.00-16559.18%
MSFT221202P002750002022-11-28 10:20AM EST275.0030.9232.3534.60-0.08-0.26%1366.99%
MSFT221202P002800002022-11-23 3:49PM EST280.0032.7537.0539.900.00-573174.51%
MSFT221202P002850002022-11-25 12:37PM EST285.0037.3641.8044.850.00-1170.31%
MSFT221202P003000002022-11-01 11:19AM EST300.0071.7056.8559.850.00-30091.80%
MSFT221202P003050002022-11-09 9:53AM EST305.0077.8562.0564.800.00-21104.98%
MSFT221202P003200002022-11-14 10:00AM EST320.0078.6576.9079.750.00-40111.13%