Singapore markets open in 8 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
252.94 +0.38 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527C001800002022-05-19 9:30AM EDT180.0074.2070.4573.600.00-33164.94%
MSFT220527C001850002022-05-16 2:01PM EDT185.0078.7065.4568.950.00-21164.06%
MSFT220527C002000002022-05-16 12:00AM EDT200.0073.0050.4054.150.00--0134.91%
MSFT220527C002100002022-05-17 3:09PM EDT210.0056.2540.3543.700.00-390103.47%
MSFT220527C002150002022-05-18 10:16AM EDT215.0047.1035.4039.250.00-11103.56%
MSFT220527C002200002022-05-20 3:42PM EDT220.0030.2830.5033.95-11.55-27.61%6787.45%
MSFT220527C002250002022-05-20 3:42PM EDT225.0025.4025.9529.05-14.80-36.82%3078.42%
MSFT220527C002300002022-05-20 12:47PM EDT230.0020.0020.9024.65-6.46-24.41%115075.76%
MSFT220527C002350002022-05-20 3:40PM EDT235.0016.3516.5520.30-3.65-18.25%173071.39%
MSFT220527C002375002022-05-20 3:54PM EDT237.5015.4014.2016.70-2.50-13.97%912452.81%
MSFT220527C002400002022-05-20 3:48PM EDT240.0012.7513.7514.40-1.95-13.27%23726349.22%
MSFT220527C002425002022-05-20 3:55PM EDT242.5011.3011.8012.35-1.90-14.39%1376747.66%
MSFT220527C002450002022-05-20 3:56PM EDT245.009.859.8510.55-1.10-10.05%2928447.41%
MSFT220527C002475002022-05-20 3:59PM EDT247.508.408.058.55-0.50-5.62%99718044.29%
MSFT220527C002500002022-05-20 3:59PM EDT250.006.636.456.80-0.87-11.60%4,14370442.21%
MSFT220527C002525002022-05-20 3:59PM EDT252.505.235.005.35-0.92-14.96%1,8631,12341.19%
MSFT220527C002550002022-05-20 3:59PM EDT255.003.903.804.05-0.86-18.07%6,1101,46139.89%
MSFT220527C002575002022-05-20 3:59PM EDT257.503.002.712.99-0.60-16.67%3,7231,08138.97%
MSFT220527C002600002022-05-20 3:59PM EDT260.002.091.972.13-0.54-20.53%7,5742,25438.09%
MSFT220527C002625002022-05-20 3:59PM EDT262.501.431.271.47-0.47-24.74%2,68999537.39%
MSFT220527C002650002022-05-20 3:59PM EDT265.000.960.890.96-0.34-26.15%4,4221,67636.55%
MSFT220527C002675002022-05-20 3:59PM EDT267.500.630.590.66-0.19-23.17%1,4591,07336.77%
MSFT220527C002700002022-05-20 3:59PM EDT270.000.410.300.43-0.19-31.67%4,3972,31336.67%
MSFT220527C002725002022-05-20 3:59PM EDT272.500.280.200.46-0.13-31.71%95093841.07%
MSFT220527C002750002022-05-20 3:59PM EDT275.000.200.150.25-0.08-28.57%1,1723,83039.36%
MSFT220527C002775002022-05-20 3:59PM EDT277.500.140.110.15-0.03-17.65%1,1381,28938.87%
MSFT220527C002800002022-05-20 3:59PM EDT280.000.090.090.11-0.03-25.00%2,1152,77939.84%
MSFT220527C002825002022-05-20 3:58PM EDT282.500.060.070.25-0.04-40.00%32258349.02%
MSFT220527C002850002022-05-20 3:55PM EDT285.000.050.050.07-0.03-37.50%3872,40242.68%
MSFT220527C002900002022-05-20 3:59PM EDT290.000.040.030.05-0.01-20.00%2472,68045.90%
MSFT220527C002950002022-05-20 3:31PM EDT295.000.040.030.050.00-752,10750.78%
MSFT220527C003000002022-05-20 3:32PM EDT300.000.030.010.05-0.01-25.00%1281,71152.34%
MSFT220527C003050002022-05-20 3:11PM EDT305.000.020.020.030.00-292,18555.47%
MSFT220527C003100002022-05-20 3:20PM EDT310.000.020.000.03-0.01-33.33%1941,52857.03%
MSFT220527C003150002022-05-20 3:58PM EDT315.000.010.000.02-0.02-66.67%351,15458.59%
MSFT220527C003200002022-05-20 1:22PM EDT320.000.030.000.030.00-360764.84%
MSFT220527C003250002022-05-20 10:03AM EDT325.000.020.000.030.00-329768.75%
MSFT220527C003300002022-05-20 12:33PM EDT330.000.040.000.22+0.01+33.33%531189.45%
MSFT220527C003350002022-05-20 12:15PM EDT335.000.010.000.02-0.01-50.00%221373.44%
MSFT220527C003400002022-05-19 9:46AM EDT340.000.020.000.020.00-17576.56%
MSFT220527C003450002022-05-19 1:44PM EDT345.000.010.000.210.00-1136101.56%
MSFT220527C003500002022-05-09 10:28AM EDT350.000.070.000.210.00-281105.47%
MSFT220527C003550002022-05-09 12:40PM EDT355.000.030.000.210.00-1034109.38%
MSFT220527C003600002022-05-06 2:33PM EDT360.000.040.000.210.00-49113.28%
MSFT220527C003650002022-05-09 10:45AM EDT365.000.040.000.210.00-1347116.99%
MSFT220527C003700002022-04-18 11:10AM EDT370.000.100.000.030.00--199.22%
MSFT220527C003750002022-04-20 2:24PM EDT375.000.040.000.210.00--1124.41%
MSFT220527C004000002022-04-08 3:42PM EDT400.000.100.002.140.00-22196.63%
MSFT220527C004200002022-04-28 3:18PM EDT420.000.070.000.210.00-20920154.69%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220527P001700002022-05-20 3:34PM EDT170.000.020.000.020.00-26570103.13%
MSFT220527P001750002022-05-20 3:20PM EDT175.000.010.000.10-0.01-50.00%42015111.72%
MSFT220527P001800002022-05-20 3:14PM EDT180.000.020.010.03-0.01-33.33%21163394.53%
MSFT220527P001850002022-05-20 3:01PM EDT185.000.020.010.02+0.01+100.00%584685.16%
MSFT220527P001900002022-05-20 3:18PM EDT190.000.040.010.03+0.01+33.33%3531180.47%
MSFT220527P001950002022-05-20 3:23PM EDT195.000.050.000.030.00-7316471.88%
MSFT220527P002000002022-05-20 3:40PM EDT200.000.040.000.06-0.01-20.00%1,6501,96270.31%
MSFT220527P002050002022-05-20 3:55PM EDT205.000.060.020.09-0.05-45.45%11213767.97%
MSFT220527P002100002022-05-20 3:33PM EDT210.000.090.060.12-0.06-40.00%21672565.04%
MSFT220527P002150002022-05-20 3:59PM EDT215.000.100.030.15-0.12-54.55%1,11928357.62%
MSFT220527P002200002022-05-20 3:58PM EDT220.000.170.150.27-0.16-48.48%5411,10757.72%
MSFT220527P002250002022-05-20 3:59PM EDT225.000.250.250.30-0.26-50.98%1,1561,18552.25%
MSFT220527P002300002022-05-20 3:59PM EDT230.000.460.430.51-0.30-39.47%13,4984,97150.34%
MSFT220527P002350002022-05-20 3:58PM EDT235.000.790.750.85-0.39-33.05%3,2231,55347.31%
MSFT220527P002375002022-05-20 3:58PM EDT237.501.081.001.20-0.53-32.92%1,20750647.24%
MSFT220527P002400002022-05-20 3:59PM EDT240.001.361.341.45-0.48-26.09%3,8771,57544.78%
MSFT220527P002425002022-05-20 3:59PM EDT242.501.871.751.98-0.58-23.67%1,22154744.56%
MSFT220527P002450002022-05-20 3:59PM EDT245.002.462.322.46-0.45-15.46%3,6361,82542.63%
MSFT220527P002475002022-05-20 3:59PM EDT247.503.103.003.20-0.15-4.62%1,91688141.87%
MSFT220527P002500002022-05-20 3:59PM EDT250.003.923.854.05-0.44-10.09%5,2701,72240.70%
MSFT220527P002525002022-05-20 3:59PM EDT252.504.984.855.20-0.47-8.62%2,57886440.49%
MSFT220527P002550002022-05-20 3:58PM EDT255.006.456.106.400.00-3,4751,55639.20%
MSFT220527P002575002022-05-20 3:58PM EDT257.507.907.458.00+0.45+6.04%90376039.55%
MSFT220527P002600002022-05-20 3:58PM EDT260.009.509.109.75-0.25-2.56%7401,74239.72%
MSFT220527P002625002022-05-20 3:59PM EDT262.5011.459.8511.45-0.05-0.43%19433637.82%
MSFT220527P002650002022-05-20 3:59PM EDT265.0013.2511.4514.10+0.70+5.58%26674344.68%
MSFT220527P002675002022-05-20 3:46PM EDT267.5017.4413.5017.40+3.09+21.53%2117158.25%
MSFT220527P002700002022-05-20 3:48PM EDT270.0017.9116.1519.10+0.81+4.74%1671,09754.59%
MSFT220527P002725002022-05-20 3:31PM EDT272.5023.2019.0522.30+5.07+27.96%3435267.38%
MSFT220527P002750002022-05-20 3:48PM EDT275.0024.7221.5024.05+5.11+26.06%1891,39563.16%
MSFT220527P002775002022-05-20 3:10PM EDT277.5030.2523.8027.20+4.78+18.77%63250.59%
MSFT220527P002800002022-05-20 3:43PM EDT280.0029.0026.0529.15+2.58+9.77%3136173.14%
MSFT220527P002825002022-05-20 3:27PM EDT282.5034.9828.5532.20+4.70+15.52%355354.64%
MSFT220527P002850002022-05-20 3:52PM EDT285.0033.9231.3534.45+1.33+4.08%5782958.64%
MSFT220527P002900002022-05-20 3:42PM EDT290.0039.8236.0539.35+3.49+9.61%4038858.50%
MSFT220527P002950002022-05-20 10:07AM EDT295.0038.5041.5044.30-0.30-0.77%91571.39%
MSFT220527P003000002022-05-20 3:18PM EDT300.0052.9946.0549.85+5.51+11.60%203379.00%
MSFT220527P003050002022-05-20 3:59PM EDT305.0052.6550.6054.95+2.55+5.09%51278.71%
MSFT220527P003100002022-05-20 1:52PM EDT310.0060.2756.1059.70+3.27+5.74%8689.01%
MSFT220527P003150002022-05-17 2:10PM EDT315.0051.0761.2564.600.00-30095.46%
MSFT220527P003200002022-05-12 3:59PM EDT320.0057.7566.0569.600.00-8496.92%
MSFT220527P003250002022-05-20 10:08AM EDT325.0069.0571.2074.35-1.98-2.79%16099.80%
MSFT220527P003300002022-05-10 1:42PM EDT330.0058.4976.0579.600.00-10107.03%
MSFT220527P003350002022-04-28 10:10AM EDT335.0052.7081.0584.600.00-60111.96%
MSFT220527P003400002022-04-18 12:02AM EDT340.0058.6572.6075.900.00--60.00%
MSFT220527P003450002022-05-19 2:07PM EDT345.0091.6391.2594.600.00-10125.98%
MSFT220527P003500002022-04-18 12:02AM EDT350.0067.9782.5085.350.00--140.00%
MSFT220527P003600002022-05-04 2:01PM EDT360.0076.00105.65109.600.00--0121.68%