UK markets open in 3 hours 16 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.48-8.41 (-3.17%)
At close: 04:00PM EDT
256.64 +0.16 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001250002022-06-24 12:04PM EDT125.00148.10137.00141.500.00-2250.52%
MSFT240621C001300002022-06-28 11:23AM EDT130.00140.00132.70137.50+5.87+4.38%15649.98%
MSFT240621C001400002022-06-27 9:44AM EDT140.00133.58124.55129.000.00-14047.96%
MSFT240621C001450002022-06-17 11:39AM EDT145.00114.85120.60124.900.00-11347.14%
MSFT240621C001500002022-06-28 2:46PM EDT150.00119.30116.70120.95+1.55+1.32%212146.48%
MSFT240621C001550002022-06-21 10:40AM EDT155.00113.50112.55117.000.00-12345.78%
MSFT240621C001600002022-06-28 12:49PM EDT160.00113.50108.65113.45-5.80-4.86%42145.53%
MSFT240621C001650002022-06-13 3:31PM EDT165.0096.20104.55109.250.00-11944.44%
MSFT240621C001700002022-05-27 1:17PM EDT170.00117.00110.50115.500.00-11152.01%
MSFT240621C001750002022-06-27 10:28AM EDT175.00106.5097.80101.800.00-1943.26%
MSFT240621C001800002022-06-22 12:50PM EDT180.0094.1094.2598.000.00-122742.53%
MSFT240621C001850002022-06-28 11:42AM EDT185.0095.6290.0094.50+2.25+2.41%210342.06%
MSFT240621C001900002022-06-14 10:00AM EDT190.0081.3586.9590.850.00-49441.40%
MSFT240621C001950002022-06-14 9:50AM EDT195.0076.5083.7587.400.00-1940.88%
MSFT240621C002000002022-06-28 3:48PM EDT200.0082.0080.4083.95-6.70-7.55%1331340.33%
MSFT240621C002050002022-06-23 2:14PM EDT205.0079.5176.7080.800.00-75239.99%
MSFT240621C002100002022-06-24 11:25AM EDT210.0081.3273.2577.450.00-125639.43%
MSFT240621C002150002022-06-24 10:52AM EDT215.0078.7570.1074.400.00-127539.07%
MSFT240621C002200002022-06-27 2:47PM EDT220.0074.9066.5571.500.00-44038.79%
MSFT240621C002250002022-06-28 1:09PM EDT225.0066.6064.4568.30+4.25+6.82%101538.21%
MSFT240621C002300002022-06-28 1:09PM EDT230.0063.5361.3065.30-5.62-8.13%106837.76%
MSFT240621C002350002022-06-23 3:24PM EDT235.0061.5858.6562.300.00-13137.25%
MSFT240621C002400002022-06-28 2:42PM EDT240.0058.0055.0559.40-6.35-9.87%432236.78%
MSFT240621C002450002022-06-27 3:50PM EDT245.0059.7053.1556.600.00-114236.34%
MSFT240621C002500002022-06-28 3:49PM EDT250.0052.7050.6053.75-4.90-8.51%3958435.82%
MSFT240621C002550002022-06-27 10:59AM EDT255.0058.5047.9051.050.00-211135.36%
MSFT240621C002600002022-06-28 2:43PM EDT260.0048.0047.0049.50-4.80-9.09%444235.67%
MSFT240621C002650002022-06-28 3:04PM EDT265.0045.0044.0046.75-4.01-8.18%424935.09%
MSFT240621C002700002022-06-28 3:01PM EDT270.0043.0040.6044.35-5.35-11.07%1145534.70%
MSFT240621C002750002022-06-28 3:26PM EDT275.0040.9038.3041.95-4.04-8.99%431434.27%
MSFT240621C002800002022-06-28 10:48AM EDT280.0040.7736.3040.30-3.63-8.18%350234.31%
MSFT240621C002850002022-06-27 9:31AM EDT285.0041.6534.2538.050.00-127833.90%
MSFT240621C002900002022-06-28 2:52PM EDT290.0035.3832.4535.65-3.35-8.65%530333.33%
MSFT240621C002950002022-06-27 3:07PM EDT295.0036.5030.4534.500.00-224133.58%
MSFT240621C003000002022-06-28 12:49PM EDT300.0031.9029.5532.50-3.16-9.01%875333.20%
MSFT240621C003050002022-06-23 12:35PM EDT305.0029.0027.2030.500.00-215832.78%
MSFT240621C003100002022-06-28 9:51AM EDT310.0031.0925.2029.20+0.49+1.60%130732.80%
MSFT240621C003150002022-06-27 10:43AM EDT315.0029.7023.8527.550.00-18832.54%
MSFT240621C003200002022-06-28 1:10PM EDT320.0025.0022.2026.25-1.99-7.37%111,63532.48%
MSFT240621C003250002022-06-28 10:32AM EDT325.0024.7022.4024.50-1.38-5.29%426432.05%
MSFT240621C003300002022-06-24 1:04PM EDT330.0024.8819.5523.500.00-4110332.13%
MSFT240621C003350002022-06-24 3:54PM EDT335.0024.0018.7022.300.00-212632.03%
MSFT240621C003400002022-06-28 2:52PM EDT340.0020.0517.4521.05+2.14+11.95%326431.85%
MSFT240621C003450002022-06-24 9:30AM EDT345.0020.0516.7520.150.00-212131.90%
MSFT240621C003500002022-06-28 2:39PM EDT350.0018.0016.5018.90-2.45-11.98%151,17731.64%
MSFT240621C003550002022-06-14 11:32AM EDT355.0012.6514.5018.500.00-101332.01%
MSFT240621C003600002022-06-23 11:06AM EDT360.0014.7012.7517.200.00-17131.65%
MSFT240621C003650002022-06-28 11:54AM EDT365.0015.1412.2516.50+1.14+8.14%15831.72%
MSFT240621C003700002022-06-28 11:54AM EDT370.0014.2412.4014.80-1.44-9.18%114130.94%
MSFT240621C003750002022-06-15 1:41PM EDT375.0010.9110.8514.250.00-28031.07%
MSFT240621C003800002022-06-22 2:51PM EDT380.0011.8010.0513.500.00-82731.01%
MSFT240621C003850002022-06-24 3:49PM EDT385.0012.968.9012.900.00-11131.05%
MSFT240621C003900002022-06-28 2:52PM EDT390.0011.108.8012.45-1.26-10.19%23731.20%
MSFT240621C003950002022-06-28 3:08PM EDT395.009.708.1011.45-1.08-10.02%2525630.81%
MSFT240621C004000002022-06-28 3:46PM EDT400.009.257.7510.80-1.25-11.90%411,31630.71%
MSFT240621C004050002022-06-28 9:59AM EDT405.009.787.0010.70+1.78+22.25%15131.13%
MSFT240621C004100002022-06-14 10:16AM EDT410.007.006.8510.050.00-74130.98%
MSFT240621C004150002022-06-15 2:02PM EDT415.007.255.959.550.00-2330.96%
MSFT240621C004200002022-06-10 9:42AM EDT420.007.425.359.500.00-152031.38%
MSFT240621C004250002022-06-15 10:18AM EDT425.006.635.059.150.00-265431.48%
MSFT240621C004300002022-06-28 3:58PM EDT430.006.664.708.75-3.24-32.73%2257331.51%
MSFT240621C004350002022-06-24 12:01PM EDT435.007.254.408.300.00-11731.46%
MSFT240621C004400002022-06-13 3:53PM EDT440.005.004.107.700.00-18931.21%
MSFT240621C004450002022-06-10 9:32AM EDT445.005.753.857.500.00-113531.40%
MSFT240621C004500002022-06-28 2:34PM EDT450.005.154.505.85-1.05-16.94%3949629.76%
MSFT240621C004600002022-06-28 3:58PM EDT460.004.734.005.30-2.77-36.93%1,6661,11229.80%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001250002022-06-27 12:13PM EDT125.003.202.304.400.00-4439.29%
MSFT240621P001300002022-06-27 3:41PM EDT130.003.633.254.600.00-1457137.94%
MSFT240621P001350002022-06-13 10:53AM EDT135.005.753.555.200.00--137.47%
MSFT240621P001400002022-06-28 11:50AM EDT140.004.934.105.80+0.13+2.71%25836.91%
MSFT240621P001450002022-06-28 2:09PM EDT145.005.454.556.55-1.70-23.78%420736.54%
MSFT240621P001500002022-06-28 3:22PM EDT150.006.605.507.00-0.25-3.65%91,11335.58%
MSFT240621P001550002022-06-23 2:10PM EDT155.006.755.508.350.00-23436.00%
MSFT240621P001600002022-06-22 10:02AM EDT160.008.166.758.700.00-44934.80%
MSFT240621P001650002022-06-13 11:20AM EDT165.0010.257.509.750.00-1534.55%
MSFT240621P001700002022-06-23 3:50PM EDT170.009.708.3510.700.00-25434.09%
MSFT240621P001750002022-06-23 10:07AM EDT175.0010.938.9511.850.00-10014033.80%
MSFT240621P001800002022-06-16 1:02PM EDT180.0013.7010.3012.800.00-114633.20%
MSFT240621P001850002022-06-01 2:32PM EDT185.0011.8011.1514.050.00-213332.88%
MSFT240621P001900002022-06-24 3:01PM EDT190.0012.4712.0514.550.00-3421731.71%
MSFT240621P001950002022-06-27 11:22AM EDT195.0014.0013.6516.850.00-21232.31%
MSFT240621P002000002022-06-28 2:24PM EDT200.0016.0014.6018.00+1.53+10.57%12,42231.68%
MSFT240621P002050002022-06-14 1:18PM EDT205.0021.2016.2019.150.00-231331.00%
MSFT240621P002100002022-06-28 3:19PM EDT210.0018.6617.4020.75-0.87-4.45%431530.68%
MSFT240621P002150002022-06-23 12:04PM EDT215.0021.0019.0522.350.00-43330.28%
MSFT240621P002200002022-06-27 2:50PM EDT220.0020.3520.8023.600.00-469529.54%
MSFT240621P002250002022-06-27 11:10AM EDT225.0022.5022.3025.650.00-1084329.40%
MSFT240621P002300002022-06-23 12:04PM EDT230.0026.2025.0527.400.00-39928.95%
MSFT240621P002350002022-06-28 10:00AM EDT235.0025.7526.1529.75+0.75+3.00%231528.89%
MSFT240621P002400002022-06-27 12:03PM EDT240.0026.9027.8531.500.00-215528.31%
MSFT240621P002450002022-06-28 2:36PM EDT245.0030.6030.1533.40-1.66-5.15%28227.79%
MSFT240621P002500002022-06-28 2:08PM EDT250.0032.7032.1535.90+1.55+4.98%143027.64%
MSFT240621P002550002022-06-27 12:44PM EDT255.0033.1334.5037.950.00-15927.11%
MSFT240621P002600002022-06-28 11:53AM EDT260.0037.4636.8040.25+2.23+6.33%130626.69%
MSFT240621P002650002022-06-28 3:31PM EDT265.0040.6139.1543.35+0.71+1.78%59926.76%
MSFT240621P002700002022-06-28 10:31AM EDT270.0041.5541.6045.20+1.15+2.85%222525.90%
MSFT240621P002750002022-06-24 10:22AM EDT275.0042.0643.9548.250.00-13225.81%
MSFT240621P002800002022-06-27 3:48PM EDT280.0045.3046.6551.450.00-1,0101,04625.76%
MSFT240621P002850002022-06-24 2:46PM EDT285.0048.6850.6553.200.00-57024.64%
MSFT240621P002900002022-06-28 2:52PM EDT290.0054.8053.2057.50+3.55+6.93%16025.23%
MSFT240621P002950002022-06-17 3:34PM EDT295.0062.8555.8559.350.00-63824.03%
MSFT240621P003000002022-06-16 3:21PM EDT300.0069.6859.1563.500.00-231124.39%
MSFT240621P003050002022-06-14 10:38AM EDT305.0073.9162.4566.850.00-11624.13%
MSFT240621P003100002022-06-27 3:47PM EDT310.0062.4065.9569.600.00-314223.34%
MSFT240621P003150002022-06-22 10:23AM EDT315.0071.7469.1573.250.00-11423.16%
MSFT240621P003200002022-06-27 11:46AM EDT320.0069.0573.0076.600.00-22829122.67%
MSFT240621P003250002022-06-28 11:28AM EDT325.0075.3076.5081.00+0.80+1.07%144322.96%
MSFT240621P003300002022-06-24 3:29PM EDT330.0076.5080.4584.150.00-9639522.15%
MSFT240621P003350002022-05-13 9:38AM EDT335.0089.8086.5091.500.00-111424.85%
MSFT240621P003400002022-06-28 2:52PM EDT340.0089.9088.4591.95-3.10-3.33%218021.56%
MSFT240621P003450002022-04-07 3:08PM EDT345.0069.4883.0587.450.00--10.00%
MSFT240621P003500002022-05-09 9:56AM EDT350.0093.650.000.000.00-100.00%
MSFT240621P003550002022-06-14 12:08PM EDT355.00115.15101.15104.050.00-2920.45%
MSFT240621P003600002022-05-26 10:19AM EDT360.00101.8996.70100.500.00-1290.00%
MSFT240621P003700002022-06-13 10:23AM EDT370.00124.55114.60117.900.00-1820.70%
MSFT240621P003750002022-05-27 10:07AM EDT375.00108.83109.85113.450.00-150.00%
MSFT240621P003800002022-06-24 9:39AM EDT380.00117.80124.05126.950.00-37620.40%
MSFT240621P003900002022-06-28 2:52PM EDT390.00133.75133.40136.30+12.55+10.35%1220.32%
MSFT240621P003950002022-04-04 2:28PM EDT395.0096.20110.00114.500.00--100.00%
MSFT240621P004000002022-06-17 9:38AM EDT400.00152.80142.80145.950.00-1520.59%
MSFT240621P004050002022-06-06 2:38PM EDT405.00138.07147.45151.000.00--121.10%
MSFT240621P004200002022-06-10 9:30AM EDT420.00159.98161.95165.500.00-3121.34%
MSFT240621P004300002022-03-28 11:32AM EDT430.00129.97143.50148.000.00--20.00%
MSFT240621P004450002022-04-28 12:42PM EDT445.00159.75169.50174.000.00-2000.00%
MSFT240621P004500002022-05-24 11:22AM EDT450.00192.50188.85193.000.00-300.00%
MSFT240621P004600002022-06-22 1:52PM EDT460.00204.60201.10205.500.00-2424.25%