UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
257.92-6.68 (-2.52%)
As of 02:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001100002023-01-25 2:31PM EST110.00136.70150.50155.400.00-21,10256.26%
MSFT240621C001150002022-12-08 11:35AM EST115.00138.69114.50118.250.00-21940.00%
MSFT240621C001200002023-02-02 2:29PM EST120.00147.92141.50146.300.00-115653.91%
MSFT240621C001250002023-01-31 3:23PM EST125.00127.48137.05141.550.00-332952.50%
MSFT240621C001300002023-01-31 2:25PM EST130.00123.45132.50136.950.00-919351.15%
MSFT240621C001350002023-01-31 3:23PM EST135.00118.66128.00131.700.00-34553.08%
MSFT240621C001400002023-01-31 3:23PM EST140.00114.44124.00127.700.00-329052.66%
MSFT240621C001450002023-02-02 10:22AM EST145.00119.00119.50123.350.00-110951.51%
MSFT240621C001500002023-02-03 9:41AM EST150.00120.00115.05119.25-0.58-0.48%1044650.76%
MSFT240621C001550002023-02-02 2:29PM EST155.00117.04111.00115.050.00-118149.79%
MSFT240621C001600002023-02-02 3:34PM EST160.00110.95106.70110.750.00-214148.63%
MSFT240621C001650002023-02-02 12:48PM EST165.00108.85102.50106.300.00-215847.22%
MSFT240621C001700002023-02-02 12:48PM EST170.00104.7098.50102.100.00-211046.17%
MSFT240621C001750002023-02-02 12:48PM EST175.0099.2094.0598.500.00-723945.91%
MSFT240621C001800002023-02-03 10:45AM EST180.0095.5090.2593.90+2.50+2.69%156244.25%
MSFT240621C001850002023-02-02 9:38AM EST185.0087.6986.5589.750.00-396243.18%
MSFT240621C001900002023-02-02 2:29PM EST190.0087.5082.9584.900.00-160041.23%
MSFT240621C001950002023-02-01 9:50AM EST195.0070.5878.8081.900.00-120341.47%
MSFT240621C002000002023-02-03 2:18PM EST200.0076.3674.9578.35-2.29-2.91%6168340.96%
MSFT240621C002050002023-02-03 2:18PM EST205.0072.6271.5574.65+5.60+8.36%1126640.23%
MSFT240621C002100002023-02-03 1:35PM EST210.0069.2568.5070.75-1.63-2.30%3,8495,29939.24%
MSFT240621C002150002023-02-03 1:32PM EST215.0065.6064.1067.00-1.45-2.16%1001,04838.36%
MSFT240621C002200002023-02-02 2:58PM EST220.0063.8260.7063.400.00-1053837.58%
MSFT240621C002250002023-02-03 2:05PM EST225.0058.5057.2560.25-3.70-5.95%1144037.17%
MSFT240621C002300002023-02-03 2:32PM EST230.0055.2054.1056.20-0.45-0.81%484035.86%
MSFT240621C002350002023-02-02 3:17PM EST235.0053.5550.5552.800.00-1834735.11%
MSFT240621C002400002023-02-03 9:42AM EST240.0049.9547.6049.95-1.04-2.04%170634.79%
MSFT240621C002450002023-02-03 10:39AM EST245.0048.1844.9046.75+0.51+1.07%169934.08%
MSFT240621C002500002023-02-03 2:27PM EST250.0043.1042.0044.60-1.40-3.15%101,87834.22%
MSFT240621C002550002023-02-03 10:10AM EST255.0041.6739.0042.00-0.68-1.61%467933.88%
MSFT240621C002600002023-02-03 11:33AM EST260.0040.4135.8539.60+1.86+4.82%575433.64%
MSFT240621C002650002023-02-03 2:23PM EST265.0035.2333.9036.55-2.11-5.65%167432.79%
MSFT240621C002700002023-02-03 11:47AM EST270.0034.4031.4033.75+2.20+6.83%11,19832.07%
MSFT240621C002750002023-02-03 11:43AM EST275.0032.2528.8531.85+0.21+0.66%11,09432.03%
MSFT240621C002800002023-02-03 1:52PM EST280.0028.2526.8029.35-0.45-1.57%122,50831.41%
MSFT240621C002850002023-02-03 10:38AM EST285.0027.5024.4526.35+3.30+13.64%675230.30%
MSFT240621C002900002023-02-03 12:21PM EST290.0025.9021.9524.40+1.42+5.80%1591,98829.99%
MSFT240621C002950002023-02-03 2:02PM EST295.0022.5120.5022.55-0.29-1.27%197729.68%
MSFT240621C003000002023-02-03 1:38PM EST300.0019.9018.9020.85-1.12-5.33%251,89729.42%
MSFT240621C003050002023-02-03 2:34PM EST305.0018.1017.9519.10-1.15-5.97%241,07629.05%
MSFT240621C003100002023-02-03 12:44PM EST310.0018.4015.9017.80+0.25+1.38%272328.99%
MSFT240621C003150002023-02-03 2:34PM EST315.0014.7514.5016.70-1.19-7.47%2041229.04%
MSFT240621C003200002023-02-03 1:38PM EST320.0014.4013.1515.05-0.60-4.00%71,44228.53%
MSFT240621C003250002023-02-02 1:40PM EST325.0013.7512.3513.550.00-1189328.06%
MSFT240621C003300002023-02-02 2:36PM EST330.0011.4511.7513.500.00-7351628.92%
MSFT240621C003350002023-02-02 10:22AM EST335.0010.459.7511.60+0.30+2.96%11,20527.92%
MSFT240621C003400002023-02-02 3:59PM EST340.0010.908.8510.350.00-1285227.47%
MSFT240621C003450002023-02-01 1:43PM EST345.005.757.1010.100.00-285628.00%
MSFT240621C003500002023-02-03 1:23PM EST350.008.657.808.65-0.30-3.35%112,68427.18%
MSFT240621C003550002023-02-02 2:06PM EST355.007.706.757.650.00-87326.75%
MSFT240621C003600002023-02-03 12:03PM EST360.007.535.957.80+0.10+1.35%71,21027.64%
MSFT240621C003650002023-02-03 12:03PM EST365.006.555.756.60+0.15+2.34%31,60126.84%
MSFT240621C003700002023-02-02 11:47AM EST370.005.404.806.850.00-31,26627.83%
MSFT240621C003750002023-02-02 12:26PM EST375.004.953.706.300.00-341,50627.76%
MSFT240621C003800002023-02-02 1:02PM EST380.004.663.755.650.00-244027.49%
MSFT240621C003850002023-01-31 3:15PM EST385.002.673.805.200.00-21,32527.44%
MSFT240621C003900002023-02-03 12:42PM EST390.004.363.654.60+1.86+74.40%635927.11%
MSFT240621C003950002023-01-17 10:05AM EST395.003.192.754.500.00-1037827.52%
MSFT240621C004000002023-02-03 1:58PM EST400.003.253.003.50+0.15+4.84%413,63626.35%
MSFT240621C004050002023-02-02 3:58PM EST405.003.252.263.800.00-33363827.42%
MSFT240621C004100002023-02-02 11:34AM EST410.002.552.303.550.00-926227.49%
MSFT240621C004150002023-01-31 2:21PM EST415.001.461.603.300.00-28227.52%
MSFT240621C004200002023-02-03 1:18PM EST420.002.221.782.61+0.03+1.37%69726.58%
MSFT240621C004250002023-02-02 9:58AM EST425.001.791.482.800.00-176427.47%
MSFT240621C004300002023-02-03 10:24AM EST430.001.951.252.30+0.72+58.54%492326.80%
MSFT240621C004350002023-01-26 10:07AM EST435.001.350.852.450.00-13327.61%
MSFT240621C004400002023-02-02 9:47AM EST440.001.090.862.290.00-21,11527.67%
MSFT240621C004450002023-02-02 9:47AM EST445.001.130.752.150.00-222627.75%
MSFT240621C004500002023-02-03 12:42PM EST450.001.501.302.02+0.15+11.11%1259927.83%
MSFT240621C004600002023-02-03 2:08PM EST460.001.061.001.25-0.04-3.64%1,9205,42826.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001100002023-02-03 1:18PM EST110.000.770.501.10+0.01+1.32%1155,18340.16%
MSFT240621P001150002023-02-03 1:50PM EST115.001.000.771.24+0.12+13.64%602,63639.12%
MSFT240621P001200002023-02-03 10:18AM EST120.001.091.001.55-0.08-6.84%404,27938.93%
MSFT240621P001250002023-02-03 2:31PM EST125.001.231.011.47-0.18-12.77%62,46336.71%
MSFT240621P001300002023-02-03 2:32PM EST130.001.441.202.15-0.05-3.36%21,49037.87%
MSFT240621P001350002023-01-25 9:57AM EST135.002.701.142.320.00-1068536.69%
MSFT240621P001400002023-02-03 10:25AM EST140.001.851.402.78-0.13-6.57%41,61536.46%
MSFT240621P001450002023-02-02 9:50AM EST145.002.502.003.150.00-530135.79%
MSFT240621P001500002023-02-03 10:19AM EST150.002.602.003.100.00-562,05233.91%
MSFT240621P001550002023-02-03 1:50PM EST155.003.282.603.70+0.07+2.18%301,37233.76%
MSFT240621P001600002023-02-03 10:04AM EST160.003.302.604.30-0.03-0.90%251,39533.45%
MSFT240621P001650002023-02-03 2:19PM EST165.003.422.934.95-0.33-8.80%2965433.10%
MSFT240621P001700002023-02-02 1:13PM EST170.004.153.205.050.00-61,17131.59%
MSFT240621P001750002023-02-01 2:48PM EST175.004.454.405.75-0.90-16.82%148231.19%
MSFT240621P001800002023-02-03 11:15AM EST180.005.054.856.35-0.04-0.79%474930.52%
MSFT240621P001850002023-02-02 10:25AM EST185.005.845.907.000.00-21,08529.86%
MSFT240621P001900002023-02-02 12:59PM EST190.006.606.507.750.00-5966529.27%
MSFT240621P001950002023-02-01 3:06PM EST195.007.907.208.600.00-853628.74%
MSFT240621P002000002023-02-03 12:44PM EST200.008.057.609.45+0.20+2.55%473,93128.12%
MSFT240621P002050002023-02-03 2:07PM EST205.009.808.9510.55+1.42+16.95%7151,21627.72%
MSFT240621P002100002023-02-03 12:05PM EST210.0010.309.9011.95+0.45+4.57%322,15827.57%
MSFT240621P002150002023-02-03 12:11PM EST215.0011.1710.5513.50-0.05-0.45%285027.46%
MSFT240621P002200002023-02-03 2:28PM EST220.0013.7713.2513.95+1.77+14.75%7982,35726.08%
MSFT240621P002250002023-02-03 2:09PM EST225.0014.8914.6015.30+1.51+11.29%141,61325.58%
MSFT240621P002300002023-02-03 2:23PM EST230.0016.5215.9516.60+1.87+12.76%2661,76124.94%
MSFT240621P002350002023-02-03 2:23PM EST235.0018.0517.6018.20+1.90+11.76%6490324.49%
MSFT240621P002400002023-02-03 11:49AM EST240.0017.9517.9519.90+0.47+2.69%41,65924.03%
MSFT240621P002450002023-02-03 11:01AM EST245.0019.5519.5021.80-0.33-1.66%111,11423.64%
MSFT240621P002500002023-02-03 12:58PM EST250.0022.0022.8524.35+0.80+3.77%111,44523.70%
MSFT240621P002550002023-02-03 11:00AM EST255.0023.4024.0525.60+0.62+2.72%449722.55%
MSFT240621P002600002023-02-03 11:07AM EST260.0025.4726.1527.70+0.32+1.27%481,02922.01%
MSFT240621P002650002023-01-31 3:55PM EST265.0033.8028.6530.000.00-201,04121.52%
MSFT240621P002700002023-02-03 2:06PM EST270.0031.9530.2532.40+1.53+5.03%12499021.00%
MSFT240621P002750002023-02-01 10:19AM EST275.0040.3032.8535.900.00-470221.27%
MSFT240621P002800002023-02-03 10:52AM EST280.0035.1536.0038.25-0.50-1.40%261,73520.46%
MSFT240621P002850002023-01-30 2:15PM EST285.0048.7239.1040.800.00-225519.68%
MSFT240621P002900002023-02-03 10:53AM EST290.0040.8542.0044.40-10.22-20.01%4972019.68%
MSFT240621P002950002023-01-31 1:56PM EST295.0053.4544.7047.500.00-629619.10%
MSFT240621P003000002023-02-02 1:47PM EST300.0046.5047.7050.650.00-360218.40%
MSFT240621P003050002023-01-27 1:45PM EST305.0059.7552.4554.100.00-430217.83%
MSFT240621P003100002023-02-03 1:21PM EST310.0054.7055.4557.75-11.35-17.18%479517.28%
MSFT240621P003150002023-02-02 9:30AM EST315.0060.0059.3562.000.00-120717.27%
MSFT240621P003200002023-02-03 2:04PM EST320.0064.9064.0565.35-9.35-12.59%428315.91%
MSFT240621P003250002023-01-27 1:45PM EST325.0077.5068.3070.150.00-261816.36%
MSFT240621P003300002023-01-09 11:59AM EST330.0099.5072.5574.600.00-101116.21%
MSFT240621P003350002023-02-03 1:39PM EST335.0077.8176.8579.15-0.04-0.05%2028516.08%
MSFT240621P003400002023-02-03 2:04PM EST340.0082.5581.4584.05-14.65-15.07%2216.54%
MSFT240621P003450002023-01-17 1:55PM EST345.00104.5586.1089.150.00-4017.37%
MSFT240621P003500002023-01-06 2:41PM EST350.00122.5090.6093.800.00-1117.26%
MSFT240621P003550002022-12-23 11:24AM EST355.00117.80113.20116.750.00-2039.05%
MSFT240621P003600002023-01-10 10:21AM EST360.00129.25100.40103.650.00-405018.08%
MSFT240621P003650002022-11-11 9:46AM EST365.00122.03117.60121.350.00-1035.44%
MSFT240621P003700002022-11-08 10:43AM EST370.00138.25121.70126.000.00-1035.82%
MSFT240621P003750002022-10-13 10:39AM EST375.00141.77126.20130.900.00-20036.44%
MSFT240621P003800002022-10-04 10:13AM EST380.00130.87160.75164.750.00-2261.31%
MSFT240621P003850002022-11-03 12:44PM EST385.00168.58128.00132.300.00-8027.55%
MSFT240621P003900002022-10-19 12:16PM EST390.00155.25147.00151.000.00-18143.60%
MSFT240621P003950002022-10-19 12:16PM EST395.00160.12152.00156.000.00-10044.29%
MSFT240621P004000002022-12-29 12:03PM EST400.00159.41149.50154.350.00-2138.14%
MSFT240621P004050002022-10-19 12:13PM EST405.00170.43162.00166.000.00-4045.62%
MSFT240621P004100002022-10-19 12:12PM EST410.00175.25167.00171.000.00-2046.26%
MSFT240621P004150002022-10-19 12:11PM EST415.00180.11172.00176.000.00-2046.89%
MSFT240621P004200002022-11-04 12:20PM EST420.00203.02163.00167.500.00-2231.77%
MSFT240621P004250002022-10-19 12:57PM EST425.00190.22181.00186.000.00-6048.12%
MSFT240621P004300002022-09-30 10:26AM EST430.00190.01192.00196.500.00-6051.88%
MSFT240621P004350002022-10-07 10:40AM EST435.00198.69211.50216.000.00-2065.53%
MSFT240621P004400002022-10-07 10:42AM EST440.00204.37216.50221.000.00-2066.14%
MSFT240621P004450002022-10-07 10:51AM EST445.00209.30221.50226.000.00-1066.75%
MSFT240621P004500002022-09-27 12:08PM EST450.00214.50221.00225.500.00-2062.51%
MSFT240621P004600002023-01-20 1:48PM EST460.00221.00200.10202.950.00-2325.01%