UK markets close in 2 hours 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.17-1.15 (-0.27%)
At close: 04:00PM EDT
424.32 -4.86 (-1.13%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117C001100002024-05-24 11:27AM EDT110.00322.250.000.000.00-1490.00%
MSFT250117C001150002024-04-09 10:08AM EDT115.00313.45297.85301.600.00-1550.00%
MSFT250117C001200002024-04-26 9:36AM EDT120.00293.50311.85315.300.00-1287101.97%
MSFT250117C001250002024-04-25 9:36AM EDT125.00269.48307.05310.500.00-14499.87%
MSFT250117C001300002024-04-25 9:36AM EDT130.00264.65302.20305.650.00-337597.58%
MSFT250117C001350002023-11-09 11:26AM EDT135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-04-15 1:26PM EDT140.00281.85285.00289.150.00-1720.00%
MSFT250117C001450002024-04-05 2:33PM EDT145.00284.10263.30267.850.00-41730.00%
MSFT250117C001500002024-05-29 11:16AM EDT150.00283.430.000.000.00-11,6080.00%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002024-05-06 9:36AM EDT160.00252.640.000.000.00-11860.00%
MSFT250117C001650002024-03-26 11:07AM EDT165.00262.55231.20233.700.00-15060.00%
MSFT250117C001700002024-05-15 9:35AM EDT170.00255.000.000.000.00-11,3580.00%
MSFT250117C001750002024-05-29 12:36PM EDT175.00260.730.000.000.00-21,0310.00%
MSFT250117C001800002024-04-29 1:06PM EDT180.00226.50252.90256.200.00-11,37475.26%
MSFT250117C001850002024-04-25 3:46PM EDT185.00219.80249.25252.700.00-2039677.58%
MSFT250117C001900002024-05-28 9:41AM EDT190.00245.750.000.000.00-14030.00%
MSFT250117C001950002024-05-13 1:12PM EDT195.00224.590.000.000.00-68390.00%
MSFT250117C002000002024-05-28 11:11AM EDT200.00234.960.000.000.00-17050.00%
MSFT250117C002050002024-05-21 9:34AM EDT205.00229.600.000.000.00-321760.00%
MSFT250117C002100002024-05-14 3:55PM EDT210.00213.620.000.000.00-57020.00%
MSFT250117C002150002024-05-09 2:44PM EDT215.00203.650.000.000.00-55020.00%
MSFT250117C002200002024-05-14 3:55PM EDT220.00204.230.000.000.00-266280.00%
MSFT250117C002250002024-05-24 12:43PM EDT225.00211.980.000.000.00-104280.00%
MSFT250117C002300002024-05-23 10:40AM EDT230.00210.000.000.000.00-16670.00%
MSFT250117C002350002024-05-10 11:44AM EDT235.00185.500.000.000.00-12780.00%
MSFT250117C002400002024-05-22 3:57PM EDT240.00197.600.000.000.00-206660.00%
MSFT250117C002450002024-05-28 12:55PM EDT245.00192.240.000.000.00-24520.00%
MSFT250117C002500002024-05-29 10:36AM EDT250.00188.670.000.000.00-32,0560.00%
MSFT250117C002550002024-05-23 10:18AM EDT255.00185.010.000.000.00-45440.00%
MSFT250117C002600002024-05-23 12:16PM EDT260.00180.000.000.000.00-131,9700.00%
MSFT250117C002650002024-05-14 3:38PM EDT265.00161.340.000.000.00-342,4480.00%
MSFT250117C002700002024-05-21 10:13AM EDT270.00167.950.000.000.00-21,5830.00%
MSFT250117C002750002024-05-10 1:58PM EDT275.00149.400.000.000.00-71,4110.00%
MSFT250117C002800002024-05-29 11:16AM EDT280.00159.230.000.000.00-11,0040.00%
MSFT250117C002850002024-05-23 2:11PM EDT285.00152.850.000.000.00-14860.00%
MSFT250117C002900002024-05-24 9:38AM EDT290.00146.020.000.000.00-11,7270.00%
MSFT250117C002950002024-05-23 9:37AM EDT295.00148.650.000.000.00-15590.00%
MSFT250117C003000002024-05-28 12:14PM EDT300.00140.060.000.000.00-11,6450.00%
MSFT250117C003050002024-05-29 2:17PM EDT305.00137.050.000.000.00-19560.00%
MSFT250117C003100002024-05-22 1:43PM EDT310.00131.900.000.000.00-11,3220.00%
MSFT250117C003150002024-05-29 2:16PM EDT315.00127.710.000.000.00-21,6250.00%
MSFT250117C003200002024-05-28 9:35AM EDT320.00121.300.000.000.00-21,6820.00%
MSFT250117C003250002024-05-29 9:35AM EDT325.00116.490.000.000.00-11,0350.00%
MSFT250117C003300002024-05-23 2:47PM EDT330.00111.100.000.000.00-41,8430.00%
MSFT250117C003350002024-05-28 1:15PM EDT335.00108.660.000.000.00-59920.00%
MSFT250117C003400002024-05-24 1:25PM EDT340.00105.430.000.000.00-12,0600.00%
MSFT250117C003450002024-05-23 2:27PM EDT345.0098.750.000.000.00-11,1950.00%
MSFT250117C003500002024-05-29 1:19PM EDT350.0096.650.000.000.00-66,4610.00%
MSFT250117C003550002024-05-29 9:45AM EDT355.0090.450.000.000.00-16070.00%
MSFT250117C003600002024-05-29 3:46PM EDT360.0087.620.000.000.00-112,5160.00%
MSFT250117C003650002024-05-29 10:53AM EDT365.0083.950.000.000.00-17240.00%
MSFT250117C003700002024-05-29 11:29AM EDT370.0079.400.000.000.00-311,8310.00%
MSFT250117C003750002024-05-29 10:08AM EDT375.0074.500.000.000.00-12,1920.00%
MSFT250117C003800002024-05-28 9:48AM EDT380.0069.790.000.000.00-21,5480.00%
MSFT250117C003850002024-05-29 9:54AM EDT385.0068.200.000.000.00-11,2860.00%
MSFT250117C003900002024-05-29 12:53PM EDT390.0065.350.000.000.00-21,7520.00%
MSFT250117C003950002024-05-29 11:02AM EDT395.0060.600.000.000.00-41,6940.00%
MSFT250117C004000002024-05-29 3:46PM EDT400.0056.600.000.000.00-87,3480.00%
MSFT250117C004050002024-05-29 9:30AM EDT405.0051.050.000.000.00-31,3200.00%
MSFT250117C004100002024-05-29 3:53PM EDT410.0049.840.000.000.00-426,1950.00%
MSFT250117C004150002024-05-29 3:52PM EDT415.0046.600.000.000.00-71,6460.00%
MSFT250117C004200002024-05-29 3:59PM EDT420.0043.680.000.000.00-497,7010.00%
MSFT250117C004250002024-05-29 11:55AM EDT425.0041.300.000.000.00-281,4670.00%
MSFT250117C004300002024-05-29 3:54PM EDT430.0037.720.000.000.00-1072,6760.05%
MSFT250117C004350002024-05-29 12:39PM EDT435.0036.200.000.000.00-56,8100.39%
MSFT250117C004400002024-05-29 11:46AM EDT440.0032.870.000.000.00-102,6860.78%
MSFT250117C004450002024-05-29 9:44AM EDT445.0029.400.000.000.00-151,0770.78%
MSFT250117C004500002024-05-29 1:19PM EDT450.0028.250.000.000.00-637,3211.56%
MSFT250117C004550002024-05-29 3:54PM EDT455.0025.400.000.000.00-1081,1711.56%
MSFT250117C004600002024-05-29 3:27PM EDT460.0023.600.000.000.00-413,0341.56%
MSFT250117C004650002024-05-29 3:27PM EDT465.0021.650.000.000.00-248301.56%
MSFT250117C004700002024-05-29 3:37PM EDT470.0019.700.000.000.00-178,9073.13%
MSFT250117C004750002024-05-29 3:37PM EDT475.0018.000.000.000.00-491,5923.13%
MSFT250117C004800002024-05-29 3:41PM EDT480.0016.350.000.000.00-155,0583.13%
MSFT250117C004850002024-05-29 3:25PM EDT485.0014.850.000.000.00-26293.13%
MSFT250117C004900002024-05-29 3:51PM EDT490.0013.300.000.000.00-241,5443.13%
MSFT250117C004950002024-05-29 1:25PM EDT495.0012.290.000.000.00-261,8263.13%
MSFT250117C005000002024-05-29 2:34PM EDT500.0011.050.000.000.00-386,0913.13%
MSFT250117C005050002024-05-29 10:36AM EDT505.009.990.000.000.00-1,0001,4963.13%
MSFT250117C005100002024-05-29 3:54PM EDT510.008.770.000.000.00-16373.13%
MSFT250117C005150002024-05-28 10:27AM EDT515.007.750.000.000.00-18976.25%
MSFT250117C005200002024-05-28 2:52PM EDT520.006.960.000.000.00-41,3106.25%
MSFT250117C005250002024-05-29 10:21AM EDT525.006.520.000.000.00-52,3416.25%
MSFT250117C005300002024-05-29 12:06PM EDT530.005.870.000.000.00-17996.25%
MSFT250117C005350002024-05-23 2:08PM EDT535.005.250.000.000.00-31,2186.25%
MSFT250117C005400002024-05-28 11:01AM EDT540.004.400.000.000.00-32,8456.25%
MSFT250117C005500002024-05-29 10:38AM EDT550.003.750.000.000.00-481,3226.25%
MSFT250117C005600002024-05-29 3:42PM EDT560.002.860.000.000.00-21,1786.25%
MSFT250117C005700002024-05-29 3:42PM EDT570.002.230.000.000.00-26306.25%
MSFT250117C005800002024-05-29 11:32AM EDT580.001.750.000.000.00-11866.25%
MSFT250117C006000002024-05-29 11:41AM EDT600.001.120.000.000.00-1671,2206.25%
MSFT250117C006100002024-05-29 10:29AM EDT610.000.850.000.000.00-102446.25%
MSFT250117C006200002024-05-29 2:59PM EDT620.000.650.000.000.00-342,0926.25%
MSFT250117C006400002024-05-29 3:57PM EDT640.000.540.000.000.00-326712.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117P001100002024-05-23 9:34AM EDT110.000.030.000.000.00-111,73825.00%
MSFT250117P001150002024-05-28 9:30AM EDT115.000.040.000.000.00-18,87725.00%
MSFT250117P001200002024-04-23 1:09PM EDT120.000.030.000.000.00-31,82125.00%
MSFT250117P001250002024-05-08 11:23AM EDT125.000.020.000.000.00-201,88725.00%
MSFT250117P001300002024-05-06 11:46AM EDT130.000.030.000.000.00-152,29125.00%
MSFT250117P001350002024-05-06 11:46AM EDT135.000.070.000.000.00-1060725.00%
MSFT250117P001400002024-05-06 11:45AM EDT140.000.090.000.000.00-101,67125.00%
MSFT250117P001450002024-05-28 2:16PM EDT145.000.050.000.000.00-1064625.00%
MSFT250117P001500002024-05-28 1:03PM EDT150.000.070.000.000.00-54,53425.00%
MSFT250117P001550002024-05-13 9:30AM EDT155.000.100.000.000.00-34,14725.00%
MSFT250117P001600002024-05-17 9:30AM EDT160.000.100.000.000.00-310,05825.00%
MSFT250117P001650002024-05-23 3:43PM EDT165.000.100.000.000.00-71,65225.00%
MSFT250117P001700002024-05-28 1:04PM EDT170.000.100.000.000.00-101,62525.00%
MSFT250117P001750002024-05-21 2:38PM EDT175.000.120.000.000.00-161,65225.00%
MSFT250117P001800002024-05-14 2:01PM EDT180.000.130.000.000.00-142,51225.00%
MSFT250117P001850002024-05-23 2:10PM EDT185.000.140.000.000.00-158125.00%
MSFT250117P001900002024-05-28 1:03PM EDT190.000.130.000.000.00-55,29925.00%
MSFT250117P001950002024-05-24 3:56PM EDT195.000.190.000.000.00-32,17525.00%
MSFT250117P002000002024-05-29 11:35AM EDT200.000.170.000.000.00-27,16625.00%
MSFT250117P002050002024-05-24 3:55PM EDT205.000.170.000.000.00-478712.50%
MSFT250117P002100002024-05-29 11:49AM EDT210.000.250.000.000.00-13,42512.50%
MSFT250117P002150002024-05-29 1:21PM EDT215.000.290.000.000.00-1712,68012.50%
MSFT250117P002200002024-05-29 9:30AM EDT220.000.290.000.000.00-12,93112.50%
MSFT250117P002250002024-05-29 11:50AM EDT225.000.340.000.000.00-11,93712.50%
MSFT250117P002300002024-05-24 3:58PM EDT230.000.330.000.000.00-22,17312.50%
MSFT250117P002350002024-05-28 2:12PM EDT235.000.400.000.000.00-25,18112.50%
MSFT250117P002400002024-05-29 1:27PM EDT240.000.500.000.000.00-1026,71512.50%
MSFT250117P002450002024-05-28 2:11PM EDT245.000.520.000.000.00-24,76112.50%
MSFT250117P002500002024-05-29 2:17PM EDT250.000.580.000.000.00-16,04512.50%
MSFT250117P002550002024-05-29 9:30AM EDT255.000.700.000.000.00-51,38212.50%
MSFT250117P002600002024-05-29 11:55AM EDT260.000.740.000.000.00-33,76712.50%
MSFT250117P002650002024-05-24 1:01PM EDT265.000.740.000.000.00-24,05212.50%
MSFT250117P002700002024-05-29 2:34PM EDT270.000.950.000.000.00-12,28312.50%
MSFT250117P002750002024-05-29 10:08AM EDT275.001.070.000.000.00-53,19612.50%
MSFT250117P002800002024-05-24 9:37AM EDT280.001.260.000.000.00-14,69112.50%
MSFT250117P002850002024-05-24 3:58PM EDT285.001.280.000.000.00-383112.50%
MSFT250117P002900002024-05-29 1:39PM EDT290.001.480.000.000.00-113,41312.50%
MSFT250117P002950002024-05-24 1:05PM EDT295.001.620.000.000.00-61,30512.50%
MSFT250117P003000002024-05-29 1:42PM EDT300.001.850.000.000.00-4015,3396.25%
MSFT250117P003050002024-05-24 3:24PM EDT305.001.990.000.000.00-333,5536.25%
MSFT250117P003100002024-05-29 1:37PM EDT310.002.290.000.000.00-21,9766.25%
MSFT250117P003150002024-05-29 10:44AM EDT315.002.520.000.000.00-302,3916.25%
MSFT250117P003200002024-05-29 1:37PM EDT320.002.880.000.000.00-14,7326.25%
MSFT250117P003250002024-05-29 10:21AM EDT325.003.200.000.000.00-32,1376.25%
MSFT250117P003300002024-05-29 1:53PM EDT330.003.530.000.000.00-32,8136.25%
MSFT250117P003350002024-05-29 12:35PM EDT335.003.900.000.000.00-11,7646.25%
MSFT250117P003400002024-05-29 3:25PM EDT340.004.350.000.000.00-634,6016.25%
MSFT250117P003450002024-05-28 1:12PM EDT345.004.900.000.000.00-22,3216.25%
MSFT250117P003500002024-05-29 1:53PM EDT350.005.400.000.000.00-186,6726.25%
MSFT250117P003550002024-05-29 1:38PM EDT355.006.100.000.000.00-21,3386.25%
MSFT250117P003600002024-05-29 12:06PM EDT360.006.690.000.000.00-32,0833.13%
MSFT250117P003650002024-05-29 3:42PM EDT365.007.460.000.000.00-101,2273.13%
MSFT250117P003700002024-05-29 3:42PM EDT370.008.280.000.000.00-1,0492,6863.13%
MSFT250117P003750002024-05-29 12:54PM EDT375.009.000.000.000.00-152,9513.13%
MSFT250117P003800002024-05-29 3:51PM EDT380.0010.200.000.000.00-482,5403.13%
MSFT250117P003850002024-05-29 12:00PM EDT385.0011.150.000.000.00-1311,5243.13%
MSFT250117P003900002024-05-29 3:38PM EDT390.0012.250.000.000.00-1003,7813.13%
MSFT250117P003950002024-05-24 2:55PM EDT395.0013.600.000.000.00-491,4891.56%
MSFT250117P004000002024-05-29 12:55PM EDT400.0014.750.000.000.00-254,1131.56%
MSFT250117P004050002024-05-29 12:56PM EDT405.0016.200.000.000.00-91,6151.56%
MSFT250117P004100002024-05-28 2:40PM EDT410.0018.450.000.000.00-672,1021.56%
MSFT250117P004150002024-05-28 3:26PM EDT415.0019.950.000.000.00-2301,6850.78%
MSFT250117P004200002024-05-29 9:32AM EDT420.0023.000.000.000.00-23,1210.78%
MSFT250117P004250002024-05-29 2:09PM EDT425.0023.250.000.000.00-41,3820.39%
MSFT250117P004300002024-05-29 3:51PM EDT430.0025.850.000.000.00-571,4040.00%
MSFT250117P004350002024-05-29 3:16PM EDT435.0027.800.000.000.00-24710.00%
MSFT250117P004400002024-05-29 3:14PM EDT440.0030.300.000.000.00-27480.00%
MSFT250117P004450002024-05-23 3:00PM EDT445.0035.050.000.000.00-81460.00%
MSFT250117P004500002024-05-28 12:53PM EDT450.0035.720.000.000.00-37770.00%
MSFT250117P004550002024-04-30 12:15PM EDT455.0062.570.000.000.00-52700.00%
MSFT250117P004600002024-05-23 12:37PM EDT460.0040.130.000.000.00-81440.00%
MSFT250117P004650002024-05-20 1:02PM EDT465.0047.050.000.000.00-10130.00%
MSFT250117P004700002024-05-23 12:20PM EDT470.0046.390.000.000.00-101380.00%
MSFT250117P004750002024-05-24 11:00AM EDT475.0052.470.000.000.00-5360.00%
MSFT250117P004800002024-05-21 11:38AM EDT480.0054.310.000.000.00-1150.00%
MSFT250117P004850002024-05-06 10:40AM EDT485.0077.810.000.000.00-230.00%
MSFT250117P004900002024-02-01 11:30AM EDT490.0085.5076.4578.850.00-2128.48%
MSFT250117P004950002024-04-25 2:25PM EDT495.0097.8065.7566.900.00-434311.51%
MSFT250117P005000002024-05-22 12:01PM EDT500.0070.140.000.000.00-110.00%
MSFT250117P005050002024-04-19 3:38PM EDT505.00106.210.000.000.00-100.00%
MSFT250117P005100002024-01-29 3:17PM EDT510.00103.30100.75103.350.00-10035.98%
MSFT250117P005150002024-05-17 1:08PM EDT515.0095.880.000.000.00-200.00%
MSFT250117P005200002024-05-17 1:08PM EDT520.00100.860.000.000.00-200.00%
MSFT250117P005250002024-05-21 10:09AM EDT525.0097.350.000.000.00-200.00%
MSFT250117P005300002024-03-19 1:02PM EDT530.00108.80123.20127.000.00-2042.52%
MSFT250117P005350002024-03-19 1:06PM EDT535.00113.42128.35132.000.00-2043.38%
MSFT250117P005400002024-05-22 2:42PM EDT540.00111.150.000.000.00-510.00%
MSFT250117P005600002024-02-29 3:15PM EDT560.00149.06137.50141.800.00-2033.51%
MSFT250117P005700002024-03-22 10:33AM EDT570.00142.30168.80172.750.00-10052.10%
MSFT250117P005800002024-01-31 11:21AM EDT580.00175.980.000.000.00--00.00%
MSFT250117P006000002024-05-21 1:13PM EDT600.00170.100.000.000.00-100.00%
MSFT250117P006100002024-03-08 12:51PM EDT610.00202.66182.00186.050.00-12032.35%
MSFT250117P006200002024-03-22 11:37AM EDT620.00194.25219.60222.800.00-12059.54%
MSFT250117P006400002024-05-23 9:35AM EDT640.00207.000.000.000.00-500.00%