UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.12-5.15 (-1.27%)
At close: 04:00PM EDT
396.86 -2.26 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240426C002100002024-04-19 3:28PM EDT210.00189.33187.30190.60-21.17-10.06%313258.35%
MSFT240426C002350002024-03-28 3:29PM EDT235.00187.70162.15165.550.00-66216.99%
MSFT240426C002600002024-04-18 3:24PM EDT260.00145.72137.35140.650.00-11183.30%
MSFT240426C002800002024-04-19 12:59PM EDT280.00119.93117.40120.70-29.17-19.56%22157.28%
MSFT240426C003000002024-04-19 3:14PM EDT300.0099.4897.50100.70-6.54-6.17%221131.59%
MSFT240426C003050002024-04-17 3:25PM EDT305.0094.4992.5095.70-13.21-12.27%12125.34%
MSFT240426C003150002024-04-19 10:33AM EDT315.0084.3282.6085.80-8.62-9.27%2969.73%
MSFT240426C003200002024-04-18 12:53PM EDT320.0088.4577.7080.850.00-91771.29%
MSFT240426C003250002024-04-19 2:41PM EDT325.0074.5472.9076.00-27.06-26.63%61074.76%
MSFT240426C003300002024-04-17 11:21AM EDT330.0070.7467.7071.05-14.01-16.53%1667.19%
MSFT240426C003350002024-04-19 12:53PM EDT335.0065.8063.0566.15-11.40-14.77%2569.53%
MSFT240426C003400002024-04-19 3:35PM EDT340.0060.2857.9061.20-5.82-8.80%12263.33%
MSFT240426C003450002024-04-19 2:55PM EDT345.0055.4053.0556.30-5.75-9.40%60861.33%
MSFT240426C003500002024-04-19 12:55PM EDT350.0049.5048.4051.45-6.40-11.45%8111460.82%
MSFT240426C003550002024-04-18 12:22PM EDT355.0046.2344.5546.75-9.60-17.20%16564.92%
MSFT240426C003600002024-04-19 2:58PM EDT360.0040.9139.4041.95-5.41-11.68%124259.30%
MSFT240426C003650002024-04-19 9:50AM EDT365.0039.9034.6037.25-1.90-4.55%25955.77%
MSFT240426C003700002024-04-19 3:21PM EDT370.0031.5630.3032.15-5.21-14.17%94752.16%
MSFT240426C003750002024-04-19 3:22PM EDT375.0027.0525.9027.50-5.17-16.05%243554.69%
MSFT240426C003800002024-04-19 3:45PM EDT380.0021.8121.5023.85-5.94-21.41%665755.46%
MSFT240426C003850002024-04-19 3:28PM EDT385.0018.6018.4519.00-4.60-19.83%15323048.29%
MSFT240426C003900002024-04-19 3:49PM EDT390.0015.3515.0515.35-5.25-25.49%43417246.55%
MSFT240426C003950002024-04-19 3:53PM EDT395.0012.1011.9012.20-3.70-23.42%62811245.62%
MSFT240426C004000002024-04-19 3:59PM EDT400.009.319.209.45-3.34-26.40%3,0261,21044.78%
MSFT240426C004050002024-04-19 3:59PM EDT405.006.906.907.15-3.10-31.00%2,19555744.18%
MSFT240426C004100002024-04-19 3:59PM EDT410.005.005.055.20-2.45-32.89%3,2553,41243.34%
MSFT240426C004125002024-04-19 3:53PM EDT412.504.324.254.45-2.14-33.13%57443143.31%
MSFT240426C004150002024-04-19 3:59PM EDT415.003.603.553.80-1.95-35.14%2,0143,56443.37%
MSFT240426C004175002024-04-19 3:59PM EDT417.503.013.003.20-1.79-37.29%84694343.26%
MSFT240426C004200002024-04-19 3:59PM EDT420.002.512.492.62-1.49-37.25%4,9193,79442.81%
MSFT240426C004225002024-04-19 3:59PM EDT422.502.072.052.19-1.28-38.21%9421,41842.84%
MSFT240426C004250002024-04-19 3:59PM EDT425.001.711.681.83-1.19-41.03%2,9424,26642.94%
MSFT240426C004275002024-04-19 3:55PM EDT427.501.451.371.48-0.95-39.58%33950242.69%
MSFT240426C004300002024-04-19 3:59PM EDT430.001.201.121.24-0.77-39.09%2,2484,06542.97%
MSFT240426C004325002024-04-19 3:54PM EDT432.500.950.891.01-0.68-41.72%8181,96242.94%
MSFT240426C004350002024-04-19 3:59PM EDT435.000.770.720.81-0.58-42.96%1,0812,11342.85%
MSFT240426C004400002024-04-19 3:59PM EDT440.000.530.480.55-0.37-41.11%1,7512,69743.31%
MSFT240426C004450002024-04-19 3:57PM EDT445.000.350.300.40-0.28-44.44%5721,56944.43%
MSFT240426C004500002024-04-19 3:58PM EDT450.000.250.210.25-0.17-40.48%1,0104,26044.34%
MSFT240426C004550002024-04-19 3:57PM EDT455.000.170.150.21-0.10-37.04%29299746.44%
MSFT240426C004600002024-04-19 3:58PM EDT460.000.130.100.16-0.09-40.91%9123,01847.75%
MSFT240426C004650002024-04-19 3:57PM EDT465.000.090.070.10-0.06-40.00%79155847.66%
MSFT240426C004700002024-04-19 1:35PM EDT470.000.110.050.100.00-311,22350.59%
MSFT240426C004750002024-04-19 3:58PM EDT475.000.050.030.06-0.08-61.54%1644250.20%
MSFT240426C004800002024-04-19 3:28PM EDT480.000.030.030.08-0.05-62.50%1966852.34%
MSFT240426C004850002024-04-19 3:32PM EDT485.000.050.030.070.00-1922954.30%
MSFT240426C004900002024-04-19 9:59AM EDT490.000.050.010.05-0.01-16.67%393853.91%
MSFT240426C004950002024-04-17 12:26PM EDT495.000.120.000.060.00-1534056.25%
MSFT240426C005000002024-04-19 1:51PM EDT500.000.020.010.02-0.01-33.33%4370854.69%
MSFT240426C005050002024-04-19 2:39PM EDT505.000.010.000.01-0.04-80.00%33751.56%
MSFT240426C005100002024-04-16 10:55AM EDT510.000.060.000.050.00-204962.11%
MSFT240426C005150002024-04-19 12:47PM EDT515.000.020.000.05-0.01-33.33%251764.45%
MSFT240426C005200002024-04-12 2:08PM EDT520.000.180.000.040.00-205065.23%
MSFT240426C005250002024-04-16 10:36AM EDT525.000.040.000.010.00-112759.38%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240426P002100002024-04-17 11:01AM EDT210.000.010.000.010.00-1074137.50%
MSFT240426P002500002024-04-19 2:40PM EDT250.000.010.000.05-0.06-85.71%1263115.63%
MSFT240426P002600002024-04-18 3:54PM EDT260.000.010.000.050.00-555106.25%
MSFT240426P002650002024-04-17 3:36PM EDT265.000.010.000.060.00-250255103.91%
MSFT240426P002700002024-04-18 12:14PM EDT270.000.010.000.060.00-304199.22%
MSFT240426P002750002024-04-18 11:03AM EDT275.000.010.000.070.00-303296.48%
MSFT240426P002800002024-04-19 3:50PM EDT280.000.040.010.03+0.01+33.33%2434587.50%
MSFT240426P002850002024-04-18 10:39AM EDT285.000.050.010.150.00-19295.90%
MSFT240426P002900002024-04-19 3:22PM EDT290.000.070.020.08+0.01+16.67%323486.72%
MSFT240426P002950002024-04-19 2:07PM EDT295.000.080.050.09-0.03-27.27%125285.55%
MSFT240426P003000002024-04-19 3:46PM EDT300.000.090.050.10+0.02+28.57%5341,01282.03%
MSFT240426P003050002024-04-19 3:47PM EDT305.000.120.080.13+0.02+20.00%6417780.86%
MSFT240426P003100002024-04-19 3:59PM EDT310.000.140.140.15+0.03+27.27%10547379.59%
MSFT240426P003150002024-04-19 3:59PM EDT315.000.170.170.21+0.03+21.43%2082077.93%
MSFT240426P003200002024-04-19 3:59PM EDT320.000.230.230.25+0.05+27.78%2025375.88%
MSFT240426P003250002024-04-19 3:52PM EDT325.000.270.250.31+0.03+12.50%13737272.85%
MSFT240426P003300002024-04-19 3:58PM EDT330.000.320.310.35+0.06+23.08%2929269.97%
MSFT240426P003350002024-04-19 3:42PM EDT335.000.380.370.44+0.03+8.57%2322067.53%
MSFT240426P003400002024-04-19 3:58PM EDT340.000.490.460.53+0.06+13.95%32224064.99%
MSFT240426P003450002024-04-19 3:52PM EDT345.000.580.560.61+0.05+9.43%33313061.96%
MSFT240426P003500002024-04-19 3:58PM EDT350.000.710.690.76+0.10+16.39%49358259.47%
MSFT240426P003550002024-04-19 3:59PM EDT355.000.910.840.90+0.11+13.75%63748556.52%
MSFT240426P003600002024-04-19 3:56PM EDT360.001.101.051.16+0.15+15.79%2461,00954.22%
MSFT240426P003650002024-04-19 3:58PM EDT365.001.381.341.46+0.20+16.95%1361,35551.83%
MSFT240426P003700002024-04-19 3:58PM EDT370.001.811.751.87+0.29+19.08%41991350.20%
MSFT240426P003750002024-04-19 3:59PM EDT375.002.362.322.46+0.54+29.67%1,2652,64648.38%
MSFT240426P003800002024-04-19 3:59PM EDT380.003.263.103.30+0.67+25.87%1,3721,09747.00%
MSFT240426P003850002024-04-19 3:59PM EDT385.004.444.204.40+1.09+32.54%9321,05345.72%
MSFT240426P003900002024-04-19 3:59PM EDT390.005.755.655.85+1.30+29.21%1,5051,20344.68%
MSFT240426P003950002024-04-19 3:59PM EDT395.007.717.457.70+1.71+28.50%1,4222,08343.86%
MSFT240426P004000002024-04-19 3:59PM EDT400.009.889.709.95+2.08+26.67%2,5442,44543.06%
MSFT240426P004050002024-04-19 3:57PM EDT405.0012.5712.4012.70+2.67+26.97%1,7452,48442.65%
MSFT240426P004100002024-04-19 3:52PM EDT410.0015.8515.5015.85+3.25+25.79%1,1411,43042.19%
MSFT240426P004125002024-04-19 3:36PM EDT412.5017.4516.2017.70+3.43+24.47%62757042.64%
MSFT240426P004150002024-04-19 3:59PM EDT415.0019.1618.6519.70+3.35+21.19%6881,57343.48%
MSFT240426P004175002024-04-19 3:42PM EDT417.5021.8020.0521.70+4.50+26.01%5856143.97%
MSFT240426P004200002024-04-19 3:51PM EDT420.0023.1422.8523.75+3.71+19.09%2851,42344.39%
MSFT240426P004225002024-04-19 3:42PM EDT422.5025.4524.9025.60+4.53+21.65%3253043.05%
MSFT240426P004250002024-04-19 3:09PM EDT425.0027.4326.8028.90+4.86+21.53%1934,41951.28%
MSFT240426P004275002024-04-19 3:55PM EDT427.5029.2828.2530.50+4.68+19.02%1443747.82%
MSFT240426P004300002024-04-19 3:55PM EDT430.0031.5031.4532.50+4.83+18.11%5863246.40%
MSFT240426P004325002024-04-19 1:30PM EDT432.5033.9032.7035.20+5.18+18.04%145950.60%
MSFT240426P004350002024-04-19 3:51PM EDT435.0036.8835.0037.55+6.18+20.13%2538651.76%
MSFT240426P004400002024-04-19 2:45PM EDT440.0041.6339.8042.45+10.02+31.70%632555.54%
MSFT240426P004450002024-04-19 1:06PM EDT445.0045.6044.6547.85+8.50+22.91%65663.94%
MSFT240426P004500002024-04-18 1:18PM EDT450.0051.5549.6052.80+8.25+19.05%29168.03%
MSFT240426P004550002024-04-16 1:13PM EDT455.0038.6054.6557.900.00-24851.51%
MSFT240426P004600002024-04-19 12:01PM EDT460.0059.0059.6562.90+15.56+35.82%2254.98%
MSFT240426P004750002024-03-20 11:02AM EDT475.0053.6874.7577.900.00--166.26%
MSFT240426P004800002024-03-22 11:10AM EDT480.0053.0079.7582.900.00-2069.53%
MSFT240426P004900002024-03-15 9:34AM EDT490.0069.0066.7069.200.00-200.00%
MSFT240426P004950002024-04-02 9:31AM EDT495.0073.9094.7097.950.00--078.91%
MSFT240426P005000002024-04-02 11:29AM EDT500.0079.1099.70102.900.00-1081.20%