UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.20+0.32 (+0.13%)
At close: 04:00PM EDT
261.83 +12.63 (+5.07%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001200002022-09-28 10:41AM EDT120.00126.80135.00139.500.00--2151.64%
MSFT240621C001250002022-10-05 9:43AM EDT125.00127.55131.00135.00-4.63-3.50%125650.78%
MSFT240621C001300002022-09-29 9:39AM EDT130.00119.55127.00131.000.00-118250.33%
MSFT240621C001350002022-09-29 12:11PM EDT135.00112.30122.50127.000.00-23753.12%
MSFT240621C001400002022-09-27 12:29PM EDT140.00107.67118.50122.500.00-28851.52%
MSFT240621C001450002022-09-29 2:07PM EDT145.00103.96114.50118.500.00-21350.70%
MSFT240621C001500002022-10-05 9:53AM EDT150.00108.75110.50113.90-3.50-3.12%1226048.98%
MSFT240621C001550002022-09-28 10:32AM EDT155.0098.02106.50110.500.00-92748.92%
MSFT240621C001600002022-10-03 10:33AM EDT160.0093.44102.50106.500.00-445647.98%
MSFT240621C001650002022-09-29 10:24AM EDT165.0088.5599.30102.250.00-212046.70%
MSFT240621C001700002022-10-05 12:29PM EDT170.0094.5995.0098.35+10.34+12.27%1814245.83%
MSFT240621C001750002022-10-05 12:29PM EDT175.0091.0191.5094.60-2.32-2.49%1232745.11%
MSFT240621C001800002022-10-05 12:27PM EDT180.0087.0888.0090.95+8.82+11.27%230244.45%
MSFT240621C001850002022-10-05 2:21PM EDT185.0085.2884.4588.00+9.41+12.40%22672144.48%
MSFT240621C001900002022-10-05 2:15PM EDT190.0081.2680.9083.80-1.54-1.86%40928643.14%
MSFT240621C001950002022-10-04 10:23AM EDT195.0079.0277.6580.300.00-129642.49%
MSFT240621C002000002022-10-05 3:33PM EDT200.0076.2073.7076.95+2.58+3.50%1043641.94%
MSFT240621C002050002022-10-04 12:15PM EDT205.0071.2070.9574.000.00-17041.71%
MSFT240621C002100002022-10-04 1:18PM EDT210.0066.8567.5570.450.00-628340.86%
MSFT240621C002150002022-10-04 1:36PM EDT215.0064.1064.3067.250.00-18847740.29%
MSFT240621C002200002022-10-04 3:44PM EDT220.0060.3261.7064.300.00-21931839.89%
MSFT240621C002250002022-10-05 3:23PM EDT225.0060.8157.9061.50+3.37+5.87%1232139.56%
MSFT240621C002300002022-10-05 3:22PM EDT230.0057.3555.0059.00+1.57+2.81%657239.42%
MSFT240621C002350002022-10-05 2:23PM EDT235.0054.0052.3055.45+1.00+1.89%112338.36%
MSFT240621C002400002022-10-05 3:41PM EDT240.0049.5049.6052.60+0.29+0.59%8252837.82%
MSFT240621C002450002022-10-05 3:41PM EDT245.0048.7447.2049.95+0.63+1.31%2547137.40%
MSFT240621C002500002022-10-05 3:59PM EDT250.0044.4044.4047.40-0.15-0.34%981,77137.00%
MSFT240621C002550002022-10-05 3:39PM EDT255.0043.6941.8545.50+1.69+4.02%3950737.05%
MSFT240621C002600002022-10-05 3:41PM EDT260.0041.5039.4542.50+2.45+6.27%2269736.19%
MSFT240621C002650002022-10-05 12:29PM EDT265.0037.2236.8040.15+0.22+0.59%1548435.79%
MSFT240621C002700002022-10-05 12:27PM EDT270.0034.8035.2037.80-0.85-2.38%2180835.32%
MSFT240621C002750002022-10-05 2:21PM EDT275.0033.9233.2035.65+0.92+2.79%7789634.96%
MSFT240621C002800002022-10-05 2:15PM EDT280.0031.5430.0033.10-0.16-0.50%1091,35534.24%
MSFT240621C002850002022-10-05 2:14PM EDT285.0029.6028.6531.65-0.39-1.30%6178234.30%
MSFT240621C002900002022-10-05 12:34PM EDT290.0027.2327.2029.45-0.22-0.80%701,44833.74%
MSFT240621C002950002022-10-05 12:35PM EDT295.0025.5625.4527.50+2.71+11.86%3677233.31%
MSFT240621C003000002022-10-05 12:36PM EDT300.0025.5023.4526.10+1.05+4.29%441,94033.26%
MSFT240621C003050002022-10-05 12:36PM EDT305.0022.4222.3524.60-0.38-1.67%688133.07%
MSFT240621C003100002022-10-05 12:37PM EDT310.0020.8320.4523.00-0.10-0.48%2480832.76%
MSFT240621C003150002022-10-05 12:37PM EDT315.0019.4319.2521.75+0.22+1.15%3630132.67%
MSFT240621C003200002022-10-05 3:16PM EDT320.0019.2118.4520.30+0.82+4.46%281,83532.38%
MSFT240621C003250002022-10-05 3:23PM EDT325.0017.9116.4019.30+1.11+6.61%4662732.40%
MSFT240621C003300002022-10-05 12:52PM EDT330.0016.3714.9018.05+0.48+3.02%3055632.17%
MSFT240621C003350002022-10-05 3:56PM EDT335.0015.9713.9017.00+3.04+23.51%14269432.07%
MSFT240621C003400002022-10-05 3:46PM EDT340.0014.4813.0515.75+0.38+2.70%4063931.74%
MSFT240621C003450002022-10-05 3:41PM EDT345.0013.4011.6514.55+0.28+2.13%1248831.40%
MSFT240621C003500002022-10-05 3:47PM EDT350.0012.9211.4513.65+0.40+3.19%1561,87831.28%
MSFT240621C003550002022-10-05 3:50PM EDT355.0011.6710.5513.15+0.45+4.01%3413331.51%
MSFT240621C003600002022-10-05 3:50PM EDT360.0010.569.5512.35-0.04-0.38%2317031.41%
MSFT240621C003650002022-10-05 3:52PM EDT365.0010.008.1012.35+0.55+5.82%1,01741932.06%
MSFT240621C003700002022-10-05 11:03AM EDT370.008.447.9010.65-0.80-8.66%260030.98%
MSFT240621C003750002022-10-05 2:08PM EDT375.008.457.6510.00+1.15+15.75%41,48530.91%
MSFT240621C003800002022-10-05 3:16PM EDT380.008.297.009.20+0.50+6.42%1245530.63%
MSFT240621C003850002022-10-05 1:19PM EDT385.007.476.458.80+1.12+17.64%221,33930.76%
MSFT240621C003900002022-10-05 3:16PM EDT390.007.115.908.05+0.38+5.65%3613230.45%
MSFT240621C003950002022-10-03 3:31PM EDT395.005.615.407.650.00-5637030.52%
MSFT240621C004000002022-10-05 3:33PM EDT400.006.005.007.100.00-113,78630.36%
MSFT240621C004050002022-10-05 3:47PM EDT405.005.764.956.10+0.41+7.66%224429.57%
MSFT240621C004100002022-10-05 3:14PM EDT410.005.534.456.30+0.10+1.84%19030.34%
MSFT240621C004150002022-10-05 3:50PM EDT415.004.884.055.75+0.88+22.00%4530.07%
MSFT240621C004200002022-10-05 3:50PM EDT420.004.403.455.10+0.26+6.28%164329.59%
MSFT240621C004250002022-10-05 3:52PM EDT425.004.223.255.25+0.77+22.32%1668930.27%
MSFT240621C004300002022-10-05 3:56PM EDT430.004.192.954.95+0.72+20.75%891830.27%
MSFT240621C004350002022-10-05 3:46PM EDT435.003.632.734.65+0.13+3.71%42230.24%
MSFT240621C004400002022-09-26 1:39PM EDT440.003.052.614.400.00-628430.26%
MSFT240621C004450002022-10-05 2:04PM EDT445.003.252.084.15+0.04+1.25%6814530.26%
MSFT240621C004500002022-10-04 10:11AM EDT450.002.982.003.900.00-4054330.23%
MSFT240621C004600002022-10-05 11:03AM EDT460.002.532.003.50-0.17-6.30%444,82430.29%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001200002022-10-05 2:05PM EDT120.002.852.653.00-0.10-3.39%82,22939.15%
MSFT240621P001250002022-09-30 10:08AM EDT125.004.002.964.100.00-13,38740.37%
MSFT240621P001300002022-10-04 2:39PM EDT130.003.803.554.550.00-81,10539.56%
MSFT240621P001350002022-09-30 1:52PM EDT135.005.203.155.100.00-24538.92%
MSFT240621P001400002022-09-28 9:54AM EDT140.006.103.855.700.00-29538.30%
MSFT240621P001450002022-10-04 2:42PM EDT145.005.404.406.300.00-2429037.61%
MSFT240621P001500002022-09-27 1:19PM EDT150.007.605.056.950.00-221,17436.94%
MSFT240621P001550002022-10-04 10:32AM EDT155.006.555.457.650.00-1450536.29%
MSFT240621P001600002022-10-04 10:27AM EDT160.007.356.208.400.00-473935.65%
MSFT240621P001650002022-10-04 3:21PM EDT165.008.037.009.200.00-149235.02%
MSFT240621P001700002022-10-04 10:35AM EDT170.008.827.8510.050.00-260234.39%
MSFT240621P001750002022-10-05 1:38PM EDT175.0010.238.8011.10+0.34+3.44%9834633.96%
MSFT240621P001800002022-10-04 2:20PM EDT180.0011.139.9011.950.00-429433.21%
MSFT240621P001850002022-10-04 3:20PM EDT185.0011.9011.1013.200.00-41,04232.87%
MSFT240621P001900002022-10-03 12:43PM EDT190.0015.3012.1514.300.00-146232.27%
MSFT240621P001950002022-09-29 11:23AM EDT195.0017.6113.5515.450.00-3652131.67%
MSFT240621P002000002022-10-05 1:03PM EDT200.0015.4513.0016.25+0.13+0.85%23,06430.65%
MSFT240621P002050002022-09-30 1:10PM EDT205.0020.2515.8018.300.00-249130.82%
MSFT240621P002100002022-10-05 1:04PM EDT210.0018.7517.0519.70-0.10-0.53%752230.25%
MSFT240621P002150002022-10-04 3:36PM EDT215.0020.0618.5521.250.00-217129.76%
MSFT240621P002200002022-10-05 1:04PM EDT220.0021.9520.2523.00+0.17+0.78%71,72929.37%
MSFT240621P002250002022-10-05 1:04PM EDT225.0023.7022.2024.65+0.65+2.82%81,24428.82%
MSFT240621P002300002022-10-05 1:04PM EDT230.0025.5523.9026.05+0.75+3.02%15059227.99%
MSFT240621P002350002022-10-05 1:04PM EDT235.0027.5025.4528.40+1.00+3.77%311,11027.88%
MSFT240621P002400002022-10-05 1:59PM EDT240.0029.1628.0030.25+0.16+0.55%16289127.28%
MSFT240621P002450002022-10-05 12:16PM EDT245.0031.9430.1031.80+0.09+0.28%801,02226.38%
MSFT240621P002500002022-10-04 1:20PM EDT250.0034.3932.1034.600.00-1261,59126.37%
MSFT240621P002550002022-10-04 10:48AM EDT255.0035.5034.8536.350.00-236525.47%
MSFT240621P002600002022-10-05 3:16PM EDT260.0037.6336.7038.95-0.42-1.10%186225.15%
MSFT240621P002650002022-10-05 9:49AM EDT265.0042.1039.6041.55+0.95+2.31%233424.74%
MSFT240621P002700002022-10-05 3:41PM EDT270.0042.7241.8544.90-1.23-2.80%740224.83%
MSFT240621P002750002022-10-04 10:42AM EDT275.0045.0045.1549.000.00-1126525.41%
MSFT240621P002800002022-10-03 10:31AM EDT280.0056.4547.7050.650.00-201,54424.01%
MSFT240621P002850002022-10-03 1:53PM EDT285.0058.0550.5053.500.00-5025623.45%
MSFT240621P002900002022-09-30 12:48PM EDT290.0062.8653.8056.700.00-221623.08%
MSFT240621P002950002022-09-30 1:03PM EDT295.0067.0356.8559.900.00-248422.61%
MSFT240621P003000002022-10-05 1:03PM EDT300.0062.4660.5063.35-9.48-13.18%273122.26%
MSFT240621P003050002022-10-04 1:17PM EDT305.0066.9863.8566.850.00-330721.85%
MSFT240621P003100002022-09-28 12:08PM EDT310.0076.5268.2570.100.00-414821.10%
MSFT240621P003150002022-09-30 2:16PM EDT315.0083.4372.2073.850.00-49620.70%
MSFT240621P003200002022-10-05 12:05PM EDT320.0079.7275.4077.80+2.39+3.09%351520.40%
MSFT240621P003250002022-10-05 1:59PM EDT325.0081.5679.8083.00-10.94-11.83%16662721.35%
MSFT240621P003300002022-10-05 12:16PM EDT330.0086.5484.1586.30-7.81-8.28%8054220.16%
MSFT240621P003350002022-09-19 11:59AM EDT335.0095.6288.4090.550.00-231919.92%
MSFT240621P003400002022-09-28 3:07PM EDT340.00100.3092.7596.000.00-218221.13%
MSFT240621P003450002022-09-19 9:50AM EDT345.00103.0897.1099.350.00-101319.53%
MSFT240621P003500002022-09-30 3:21PM EDT350.00115.15101.95103.500.00-1812418.77%
MSFT240621P003550002022-09-13 10:07AM EDT355.0099.86106.15108.200.00-66118.80%
MSFT240621P003600002022-09-30 11:24AM EDT360.00120.78109.00114.000.00-215620.71%
MSFT240621P003650002022-10-03 2:26PM EDT365.00124.93114.00118.500.00-102320.40%
MSFT240621P003700002022-09-07 10:33AM EDT370.00115.69119.00123.500.00-2020.93%
MSFT240621P003750002022-10-03 2:26PM EDT375.00134.58123.50128.000.00-101020.48%
MSFT240621P003800002022-10-04 11:13AM EDT380.00130.87128.50133.000.00-2220.97%
MSFT240621P003850002022-09-06 11:36AM EDT385.00128.42133.50138.000.00-20021.45%
MSFT240621P003900002022-09-28 3:07PM EDT390.00148.70138.50143.000.00-1121.92%
MSFT240621P003950002022-09-19 1:48PM EDT395.00152.44143.50148.000.00-2022.38%
MSFT240621P004000002022-09-27 3:29PM EDT400.00164.35148.50153.000.00-2122.83%
MSFT240621P004050002022-09-06 1:00PM EDT405.00150.67153.50158.000.00-2023.27%
MSFT240621P004100002022-09-28 3:36PM EDT410.00166.98158.50163.000.00-94023.71%
MSFT240621P004150002022-09-28 3:36PM EDT415.00172.00163.50168.000.00-92024.14%
MSFT240621P004200002022-09-26 12:36PM EDT420.00181.43168.50173.000.00-2224.56%
MSFT240621P004250002022-08-03 11:53AM EDT425.00144.67159.50163.400.00-200.00%
MSFT240621P004300002022-09-30 11:26AM EDT430.00190.01178.50183.000.00-6125.39%
MSFT240621P004350002022-08-24 1:24PM EDT435.00159.15195.00199.000.00-2040.87%
MSFT240621P004450002022-07-19 9:52AM EDT445.00191.19152.00156.000.00-2500.00%
MSFT240621P004500002022-09-27 1:08PM EDT450.00214.50198.50203.000.00-2026.95%
MSFT240621P004600002022-09-27 1:11PM EDT460.00224.58208.50212.500.00-2326.42%