UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250620C001150002024-06-14 10:05AM EDT115.00330.52336.50341.500.00-14885.34%
MSFT250620C001200002024-06-18 1:30PM EDT120.00332.30332.00336.500.00-9022583.83%
MSFT250620C001250002024-04-25 2:40PM EDT125.00277.00307.50312.000.00-5580.00%
MSFT250620C001300002024-06-05 2:13PM EDT130.00298.05322.50327.000.00-9037780.88%
MSFT250620C001350002024-06-04 10:32AM EDT135.00283.21317.50322.500.00-4014279.45%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-03-04 10:30AM EDT145.00274.59279.00284.000.00-11360.00%
MSFT250620C001500002024-05-30 3:09PM EDT150.00274.00303.50308.000.00-276475.31%
MSFT250620C001550002024-03-28 1:53PM EDT155.00271.09256.00260.500.00-11310.00%
MSFT250620C001600002024-04-05 10:34AM EDT160.00268.83251.10255.450.00-1160.00%
MSFT250620C001650002024-05-13 1:42PM EDT165.00256.49280.50285.500.00-23146.75%
MSFT250620C001700002024-06-12 10:53AM EDT170.00275.09284.50289.000.00-126470.11%
MSFT250620C001750002023-12-20 11:13AM EDT175.00207.70229.50234.500.00-1290.00%
MSFT250620C001800002024-06-20 3:47PM EDT180.00272.05275.00279.500.00-11,09267.63%
MSFT250620C001850002024-04-26 3:49PM EDT185.00231.58251.10255.450.00-1510.00%
MSFT250620C001900002024-03-20 10:16AM EDT190.00241.48216.50221.000.00-21410.00%
MSFT250620C001950002024-02-02 11:56AM EDT195.00223.00228.50232.550.00-33480.00%
MSFT250620C002000002024-06-20 11:36AM EDT200.00252.95256.50261.000.00-112163.88%
MSFT250620C002050002024-04-18 2:13PM EDT205.00211.50223.00227.500.00-1490.00%
MSFT250620C002100002024-06-21 11:02AM EDT210.00247.00247.00251.50+1.00+0.41%17261.53%
MSFT250620C002150002024-05-30 2:51PM EDT215.00211.50242.50246.500.00-11560.37%
MSFT250620C002200002024-06-17 3:05PM EDT220.00239.38237.50242.000.00-2116459.24%
MSFT250620C002250002024-05-20 11:37AM EDT225.00211.00229.50233.950.00-111352.18%
MSFT250620C002300002024-05-14 3:55PM EDT230.00198.54220.60224.500.00-12859346.11%
MSFT250620C002350002024-06-14 1:39PM EDT235.00218.85223.50228.000.00-117956.29%
MSFT250620C002400002024-06-14 12:02PM EDT240.00214.04219.00223.500.00-134355.57%
MSFT250620C002450002024-05-14 3:08PM EDT245.00184.42206.00210.500.00-4946244.47%
MSFT250620C002500002024-06-13 1:15PM EDT250.00203.93209.50214.000.00-150653.39%
MSFT250620C002550002024-05-14 3:39PM EDT255.00175.64196.50201.500.00-6012743.85%
MSFT250620C002600002024-06-21 11:43AM EDT260.00201.45200.50205.00+31.65+18.64%126951.92%
MSFT250620C002650002024-06-20 10:12AM EDT265.00190.50196.00200.500.00-115151.17%
MSFT250620C002700002024-06-18 2:03PM EDT270.00190.22191.50196.000.00-4063750.41%
MSFT250620C002750002024-06-05 3:15PM EDT275.00163.70186.50191.500.00-18952.28%
MSFT250620C002800002024-06-21 12:45PM EDT280.00181.90182.00187.00+5.90+3.35%424751.43%
MSFT250620C002850002024-06-05 12:47PM EDT285.00153.42177.50182.500.00-113250.58%
MSFT250620C002900002024-06-13 11:22AM EDT290.00168.78173.00178.000.00-138849.72%
MSFT250620C002950002024-06-13 2:35PM EDT295.00162.33168.50173.500.00-29748.85%
MSFT250620C003000002024-06-21 3:13PM EDT300.00165.28164.00169.00+2.03+1.24%11,10047.99%
MSFT250620C003050002024-06-21 11:32AM EDT305.00160.12159.95164.50+21.65+15.64%145947.12%
MSFT250620C003100002024-06-20 11:03AM EDT310.00151.91155.50160.000.00-579746.25%
MSFT250620C003150002024-06-21 12:50PM EDT315.00151.90151.00155.50-0.30-0.20%961745.38%
MSFT250620C003200002024-06-21 3:14PM EDT320.00149.00146.50151.00+4.05+2.79%21,10544.50%
MSFT250620C003250002024-06-21 1:01PM EDT325.00143.00142.00147.00+4.00+2.88%353144.06%
MSFT250620C003300002024-06-21 10:03AM EDT330.00138.80138.00142.50+5.30+3.97%146043.17%
MSFT250620C003350002024-06-17 1:11PM EDT335.00133.18133.50138.500.00-134442.69%
MSFT250620C003400002024-06-13 12:04PM EDT340.00123.95130.55134.000.00-672541.78%
MSFT250620C003450002024-06-20 11:36AM EDT345.00123.00126.55129.400.00-235640.78%
MSFT250620C003500002024-06-21 12:47PM EDT350.00122.27121.70125.65+3.47+2.92%31,62640.46%
MSFT250620C003550002024-06-21 10:47AM EDT355.00116.99117.50121.50+2.40+2.09%138539.79%
MSFT250620C003600002024-06-21 12:49PM EDT360.00113.84113.75117.35+5.04+4.63%594739.11%
MSFT250620C003650002024-06-14 2:22PM EDT365.00104.23109.80113.500.00-157838.64%
MSFT250620C003700002024-06-20 1:17PM EDT370.00102.84106.40110.000.00-278238.39%
MSFT250620C003750002024-06-20 1:03PM EDT375.0098.50102.10105.100.00-11,96237.12%
MSFT250620C003800002024-06-21 1:15PM EDT380.0098.8098.00101.80+3.37+3.53%1492,98236.96%
MSFT250620C003850002024-06-20 3:00PM EDT385.0091.6894.9598.500.00-139036.76%
MSFT250620C003900002024-06-21 12:00PM EDT390.0092.4090.6094.40+3.80+4.29%131,34336.00%
MSFT250620C003950002024-06-21 11:52AM EDT395.0087.8587.9090.80+2.95+3.47%143935.54%
MSFT250620C004000002024-06-21 3:25PM EDT400.0084.0083.6586.90+4.40+5.53%202,54334.87%
MSFT250620C004050002024-06-20 12:02PM EDT405.0077.2680.8083.100.00-12,23734.24%
MSFT250620C004100002024-06-21 12:02PM EDT410.0077.4277.2579.90+2.87+3.85%52,83833.95%
MSFT250620C004150002024-06-18 3:22PM EDT415.0072.0373.7077.150.00-549933.90%
MSFT250620C004200002024-06-21 12:47PM EDT420.0070.9570.9073.20+3.40+5.03%21,02633.09%
MSFT250620C004250002024-06-21 3:46PM EDT425.0067.8067.6569.90+1.80+2.73%697232.65%
MSFT250620C004300002024-06-21 2:09PM EDT430.0064.3564.6067.20+0.65+1.02%91,64532.52%
MSFT250620C004350002024-06-21 10:48AM EDT435.0060.1561.5563.10+1.05+1.78%11,01531.55%
MSFT250620C004400002024-06-21 1:27PM EDT440.0058.3758.6561.75+2.42+4.33%111,15432.13%
MSFT250620C004450002024-06-21 3:51PM EDT445.0056.2755.8559.00+2.80+5.24%363731.87%
MSFT250620C004500002024-06-21 3:34PM EDT450.0052.8053.1055.05+1.95+3.83%481,61030.89%
MSFT250620C004550002024-06-21 3:47PM EDT455.0050.2050.5052.25+1.98+4.11%41,10730.52%
MSFT250620C004600002024-06-21 3:47PM EDT460.0047.7147.9549.80+2.06+4.51%371,23330.32%
MSFT250620C004650002024-06-21 1:45PM EDT465.0045.0045.4548.45+4.09+10.00%232930.70%
MSFT250620C004700002024-06-21 3:06PM EDT470.0043.0043.1544.55+2.23+5.47%201,49029.61%
MSFT250620C004750002024-06-21 3:10PM EDT475.0041.3040.7543.70+3.06+8.00%171,26830.18%
MSFT250620C004800002024-06-21 3:00PM EDT480.0038.5738.5039.90+2.15+5.90%1467929.08%
MSFT250620C004850002024-06-21 11:03AM EDT485.0035.9536.3537.65-0.65-1.78%5923128.79%
MSFT250620C004900002024-06-20 2:49PM EDT490.0032.5234.4036.100.00-21,97828.87%
MSFT250620C004950002024-06-21 1:39PM EDT495.0033.0032.2034.30+2.15+6.97%363028.76%
MSFT250620C005000002024-06-21 12:52PM EDT500.0030.6030.1531.45+1.97+6.88%231,64628.02%
MSFT250620C005050002024-06-21 10:54AM EDT505.0027.7027.9530.10+1.70+6.54%547028.09%
MSFT250620C005100002024-06-21 3:56PM EDT510.0027.5026.6028.20+3.02+12.34%180827.81%
MSFT250620C005150002024-06-21 11:37AM EDT515.0025.2524.9026.45+1.25+5.21%161127.58%
MSFT250620C005200002024-06-20 11:09AM EDT520.0022.1522.8525.300.00-131,72827.67%
MSFT250620C005250002024-06-20 3:43PM EDT525.0021.2921.4523.800.00-31,35827.51%
MSFT250620C005300002024-06-18 9:30AM EDT530.0021.2020.6522.200.00-144927.25%
MSFT250620C005350002024-06-21 3:35PM EDT535.0019.4719.2520.85+1.13+6.16%101,18227.11%
MSFT250620C005400002024-06-21 2:55PM EDT540.0018.3818.1519.55+0.89+5.09%211,37926.96%
MSFT250620C005500002024-06-21 3:12PM EDT550.0016.0515.7017.00+0.80+5.25%12,52726.58%
MSFT250620C005600002024-06-21 10:04AM EDT560.0014.2013.6514.70+1.00+7.58%176826.20%
MSFT250620C005700002024-06-21 1:30PM EDT570.0012.1811.8513.55+0.48+4.10%111,23326.53%
MSFT250620C005800002024-06-21 3:33PM EDT580.0010.5110.3011.60+0.37+3.65%180526.13%
MSFT250620C006000002024-06-21 3:55PM EDT600.008.157.809.60+0.74+9.99%151,78326.51%
MSFT250620C006100002024-06-21 1:14PM EDT610.006.856.708.40+0.35+5.38%41,53326.37%
MSFT250620C006200002024-06-21 2:17PM EDT620.006.055.806.50+0.40+7.08%25,38625.37%
MSFT250620C006400002024-06-21 1:30PM EDT640.004.554.255.00+0.55+13.75%1186125.31%
MSFT250620C006600002024-06-21 3:14PM EDT660.003.402.754.00+0.48+16.44%27125.51%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250620P001150002024-06-18 2:21PM EDT115.000.080.060.180.00-32,37250.68%
MSFT250620P001200002024-06-04 11:34AM EDT120.000.080.000.330.00-101,03250.78%
MSFT250620P001250002024-03-18 9:30AM EDT125.000.500.000.000.00-159025.00%
MSFT250620P001300002024-03-18 9:30AM EDT130.001.000.000.000.00-24725.00%
MSFT250620P001350002023-11-20 10:51AM EDT135.000.600.100.700.00-47351.49%
MSFT250620P001400002024-06-14 11:07AM EDT140.000.060.052.240.00-3081257.98%
MSFT250620P001450002024-04-30 11:55AM EDT145.000.410.002.360.00-425756.62%
MSFT250620P001500002024-06-18 2:55PM EDT150.000.500.101.11+0.35+233.33%403,01554.49%
MSFT250620P001550002024-01-29 12:14PM EDT155.000.530.021.050.00-3056752.52%
MSFT250620P001600002024-06-13 11:27AM EDT160.000.250.002.310.00-124251.82%
MSFT250620P001650002024-06-05 1:39PM EDT165.000.260.110.530.00-2019944.95%
MSFT250620P001700002024-04-26 11:59AM EDT170.000.590.002.460.00-232855.87%
MSFT250620P001750002024-04-09 9:30AM EDT175.001.050.000.000.00-122512.50%
MSFT250620P001800002024-06-17 12:53PM EDT180.000.400.011.000.00-121145.29%
MSFT250620P001850002024-06-21 3:43PM EDT185.000.300.002.47-0.13-30.23%2011151.49%
MSFT250620P001900002024-06-06 1:03PM EDT190.000.510.002.500.00-17250.21%
MSFT250620P001950002024-04-25 9:45AM EDT195.001.530.002.680.00-218249.52%
MSFT250620P002000002024-06-20 12:06PM EDT200.000.520.001.250.00-173941.97%
MSFT250620P002050002024-06-04 1:03PM EDT205.000.900.002.640.00-2520546.73%
MSFT250620P002100002024-06-06 11:14AM EDT210.000.790.102.340.00-41,49944.40%
MSFT250620P002150002024-06-14 1:39PM EDT215.000.730.002.750.00-116144.58%
MSFT250620P002200002024-05-23 12:50PM EDT220.000.950.002.400.00-11,03842.20%
MSFT250620P002250002024-06-04 2:17PM EDT225.001.400.002.890.00-4036442.60%
MSFT250620P002300002024-06-10 2:48PM EDT230.001.000.002.980.00-143341.68%
MSFT250620P002350002024-06-21 1:12PM EDT235.000.900.901.150.00-523633.91%
MSFT250620P002400002024-06-20 3:24PM EDT240.001.270.003.150.00-182039.85%
MSFT250620P002450002024-06-06 3:08PM EDT245.001.500.001.500.00-5451333.48%
MSFT250620P002500002024-06-21 11:46AM EDT250.001.250.801.50-0.04-3.10%21,58732.50%
MSFT250620P002550002024-06-10 1:23PM EDT255.001.680.003.550.00-1557437.52%
MSFT250620P002600002024-06-12 2:40PM EDT260.001.500.013.700.00-187636.78%
MSFT250620P002650002024-06-12 2:03PM EDT265.001.620.003.850.00-794836.04%
MSFT250620P002700002024-06-20 9:31AM EDT270.002.100.062.700.00-3734332.31%
MSFT250620P002750002024-06-17 11:50AM EDT275.001.940.184.150.00-547534.54%
MSFT250620P002800002024-06-21 12:50PM EDT280.002.102.054.05-0.50-19.23%288133.30%
MSFT250620P002850002024-06-13 3:23PM EDT285.002.360.474.350.00-431532.85%
MSFT250620P002900002024-06-18 11:07AM EDT290.002.810.714.800.00-233432.63%
MSFT250620P002950002024-06-13 2:58PM EDT295.002.942.105.050.00-146432.03%
MSFT250620P003000002024-06-20 2:24PM EDT300.003.703.003.850.00-71,19028.94%
MSFT250620P003050002024-06-17 3:16PM EDT305.003.463.205.000.00-519129.93%
MSFT250620P003100002024-06-21 12:28PM EDT310.003.753.655.40-0.35-8.54%1059329.55%
MSFT250620P003150002024-06-10 1:57PM EDT315.005.222.364.500.00-250927.18%
MSFT250620P003200002024-06-21 12:54PM EDT320.004.304.404.70-0.60-12.24%289526.54%
MSFT250620P003250002024-06-21 12:02PM EDT325.004.894.006.00-0.52-9.61%1088527.43%
MSFT250620P003300002024-06-21 1:31PM EDT330.005.485.205.80-0.12-2.14%111,03926.19%
MSFT250620P003350002024-06-17 3:49PM EDT335.006.005.706.300.00-127825.86%
MSFT250620P003400002024-06-17 1:33PM EDT340.006.606.006.900.00-31,08625.61%
MSFT250620P003450002024-06-21 2:52PM EDT345.007.076.657.70-0.13-1.81%11,69125.53%
MSFT250620P003500002024-06-21 2:56PM EDT350.007.897.308.20-0.49-5.85%42,20725.07%
MSFT250620P003550002024-06-18 10:27AM EDT355.009.028.259.00+0.29+3.32%240024.88%
MSFT250620P003600002024-06-21 3:49PM EDT360.009.058.159.70-1.00-9.95%1596224.54%
MSFT250620P003650002024-06-21 12:20PM EDT365.0010.008.9511.75-0.25-2.44%12,30625.37%
MSFT250620P003700002024-06-21 1:11PM EDT370.0010.9010.0511.50-0.96-8.09%511,59624.09%
MSFT250620P003750002024-06-20 9:34AM EDT375.0012.8511.1512.500.00-11,73123.87%
MSFT250620P003800002024-06-21 10:21AM EDT380.0013.1012.1013.60-0.93-6.63%51,03623.68%
MSFT250620P003850002024-06-17 1:51PM EDT385.0013.8512.8014.650.00-739523.40%
MSFT250620P003900002024-06-21 11:24AM EDT390.0015.3414.0015.75-0.95-5.83%5172923.10%
MSFT250620P003950002024-06-17 2:08PM EDT395.0015.9515.0016.950.00-10257022.83%
MSFT250620P004000002024-06-21 3:23PM EDT400.0017.3516.8018.20-1.25-6.72%1301,31822.54%
MSFT250620P004050002024-06-21 11:03AM EDT405.0019.2018.5020.50-0.15-0.78%11844022.90%
MSFT250620P004100002024-06-21 10:55AM EDT410.0020.6018.3521.55+0.45+2.23%2233022.37%
MSFT250620P004150002024-06-20 12:36PM EDT415.0023.2520.0022.550.00-160421.77%
MSFT250620P004200002024-06-21 2:59PM EDT420.0023.3022.5525.50-1.65-6.61%355322.33%
MSFT250620P004250002024-06-21 3:13PM EDT425.0025.0424.1525.60-1.66-6.22%11,30921.10%
MSFT250620P004300002024-06-21 3:58PM EDT430.0026.2024.3527.70-2.45-8.55%1624921.02%
MSFT250620P004350002024-06-21 2:35PM EDT435.0028.6527.6029.30-1.95-6.37%137420.60%
MSFT250620P004400002024-06-20 10:12AM EDT440.0033.0029.5031.300.00-132520.35%
MSFT250620P004450002024-06-21 12:50PM EDT445.0032.7531.6533.75-1.65-4.80%17636120.30%
MSFT250620P004500002024-06-21 3:12PM EDT450.0035.0634.0035.75-2.09-5.63%1347019.93%
MSFT250620P004550002024-06-20 12:19PM EDT455.0039.3036.2537.700.00-6652719.48%
MSFT250620P004600002024-06-18 10:18AM EDT460.0040.2338.6040.050.00-218019.19%
MSFT250620P004650002024-03-01 10:49AM EDT465.0065.0957.4565.400.00-211731.69%
MSFT250620P004700002024-06-17 1:24PM EDT470.0045.2542.7045.150.00-57318.65%
MSFT250620P004750002024-06-21 3:10PM EDT475.0047.2545.4047.60-3.01-5.99%151018.23%
MSFT250620P004800002024-06-21 2:15PM EDT480.0050.3548.1050.30-20.30-28.73%776817.87%
MSFT250620P004850002024-03-14 3:06PM EDT485.0071.9273.3575.400.00-2430.24%
MSFT250620P004900002024-05-29 9:48AM EDT490.0067.6253.1057.300.00-19117.90%
MSFT250620P004950002024-05-14 2:06PM EDT495.0083.5562.9564.800.00-171820.25%
MSFT250620P005000002024-06-21 11:54AM EDT500.0062.5161.2562.95-12.99-17.21%71516.82%
MSFT250620P005050002024-06-21 11:56AM EDT505.0066.1064.6566.75-24.33-26.90%8216.79%
MSFT250620P005100002024-06-05 2:01PM EDT510.0088.1768.1071.000.00-2817.00%
MSFT250620P005150002024-01-29 3:20PM EDT515.00109.16106.20109.800.00--138.07%
MSFT250620P005200002024-01-16 11:05AM EDT520.00128.45112.35116.950.00--140.11%
MSFT250620P005250002024-04-30 12:37PM EDT525.00129.24108.00112.500.00-2035.51%
MSFT250620P005300002024-05-17 12:19PM EDT530.00110.3987.4090.600.00-2019.40%
MSFT250620P005350002024-02-21 2:36PM EDT535.00135.70107.05109.050.00-11029.01%
MSFT250620P005500002024-04-02 11:46AM EDT550.00128.61149.50154.500.00-4048.97%
MSFT250620P005600002024-03-12 10:30AM EDT560.00146.14133.60137.950.00-2034.82%
MSFT250620P005700002024-03-01 11:04AM EDT570.00156.84144.30154.300.00-2039.99%
MSFT250620P005800002024-03-01 10:32AM EDT580.00171.31157.50162.500.00-2040.16%
MSFT250620P006000002024-06-13 10:13AM EDT600.00158.02147.50152.500.00-2018.32%
MSFT250620P006200002024-04-02 11:46AM EDT620.00198.17219.50224.500.00-2056.55%