UK markets open in 5 hours 46 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
369.14-5.37 (-1.43%)
At close: 04:00PM EST
370.15 +1.01 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001100002023-11-29 3:52PM EST110.00271.25259.95262.350.00-51,13192.19%
MSFT240621C001150002023-10-13 11:36AM EST115.00216.35254.70258.950.00-119394.17%
MSFT240621C001200002023-11-03 10:17AM EST120.00232.82255.05258.700.00-1159116.62%
MSFT240621C001250002023-11-27 11:38AM EST125.00256.00245.30248.500.00-134388.39%
MSFT240621C001300002023-11-22 2:26PM EST130.00251.10240.30243.700.00-149586.06%
MSFT240621C001350002023-08-24 2:27PM EST135.00191.11183.85188.100.00-601180.00%
MSFT240621C001400002023-11-01 9:20AM EST140.00208.000.000.000.00-12950.00%
MSFT240621C001450002023-11-09 2:29PM EST145.00220.17226.10228.100.00-118778.39%
MSFT240621C001500002023-11-20 3:55PM EST150.00232.40221.15223.400.00-842876.77%
MSFT240621C001550002023-11-08 9:30AM EST155.00210.00216.25219.450.00-126877.08%
MSFT240621C001600002023-11-16 3:38PM EST160.00220.05211.70213.800.00-235774.12%
MSFT240621C001650002023-11-01 12:43PM EST165.00183.05211.45215.200.00-117791.34%
MSFT240621C001700002023-11-14 3:01PM EST170.00204.25201.90204.900.00-14325872.11%
MSFT240621C001750002023-11-20 1:44PM EST175.00207.68196.85199.550.00-221168.98%
MSFT240621C001800002023-11-21 2:02PM EST180.00197.38192.35195.200.00-41,77868.90%
MSFT240621C001850002023-11-14 2:44PM EST185.00188.63187.35189.950.00-1690766.21%
MSFT240621C001900002023-11-10 1:35PM EST190.00183.80182.10185.550.00-159664.64%
MSFT240621C001950002023-11-20 10:15AM EST195.00182.96177.85180.900.00-523964.31%
MSFT240621C002000002023-12-01 12:43PM EST200.00179.50172.85175.150.00-12,42960.99%
MSFT240621C002050002023-11-06 1:48PM EST205.00156.10168.75171.500.00-3025062.31%
MSFT240621C002100002023-11-08 10:42AM EST210.00157.60163.75166.200.00-21,78359.80%
MSFT240621C002150002023-11-15 9:41AM EST215.00162.85158.25161.200.00-11,07657.07%
MSFT240621C002200002023-11-24 9:31AM EST220.00163.25154.00156.900.00-1041157.03%
MSFT240621C002250002023-11-21 1:16PM EST225.00154.75149.45152.350.00-129656.16%
MSFT240621C002300002023-11-15 11:26AM EST230.00147.55144.70147.350.00-584254.49%
MSFT240621C002350002023-11-20 10:40AM EST235.00145.37139.80142.850.00-131253.24%
MSFT240621C002400002023-11-30 9:30AM EST240.00145.53135.20138.050.00-164451.97%
MSFT240621C002450002023-11-27 12:46PM EST245.00143.00130.60133.000.00-175750.44%
MSFT240621C002500002023-12-04 9:37AM EST250.00125.43125.95128.50-13.89-9.97%191,97151.90%
MSFT240621C002550002023-11-22 10:32AM EST255.00130.00121.15124.150.00-11,71751.15%
MSFT240621C002600002023-12-01 2:19PM EST260.00122.10116.85118.950.00-192448.86%
MSFT240621C002650002023-11-27 11:37AM EST265.00111.35111.10114.50-10.65-8.73%389247.91%
MSFT240621C002700002023-12-01 2:19PM EST270.00103.76107.35110.15-9.29-8.22%72,30347.08%
MSFT240621C002750002023-11-28 10:14AM EST275.00115.21103.55105.150.00-21,31645.18%
MSFT240621C002800002023-11-30 11:43AM EST280.00105.0098.60100.100.00-42,51143.22%
MSFT240621C002850002023-12-04 12:17PM EST285.0094.1594.4596.20-4.55-4.61%61,11543.01%
MSFT240621C002900002023-12-04 1:20PM EST290.0090.7689.7591.60-3.54-3.75%32,03441.70%
MSFT240621C002950002023-11-29 2:41PM EST295.0095.7585.9086.950.00-11,12940.31%
MSFT240621C003000002023-12-04 1:28PM EST300.0081.9881.8582.95-4.09-4.75%632,76839.76%
MSFT240621C003050002023-12-04 9:30AM EST305.0077.8076.7578.25-12.23-13.58%41,10238.25%
MSFT240621C003100002023-11-29 11:18AM EST310.0073.6573.1075.65-9.05-10.94%12,70239.30%
MSFT240621C003150002023-12-04 11:11AM EST315.0065.0069.4070.05-7.85-10.78%264336.62%
MSFT240621C003200002023-12-04 11:51AM EST320.0063.9064.8565.85-3.94-5.81%31,82935.61%
MSFT240621C003250002023-12-04 11:41AM EST325.0060.0561.5062.30-4.48-6.94%561,50635.27%
MSFT240621C003300002023-12-04 11:51AM EST330.0056.8057.6558.30-5.20-8.39%312,35434.35%
MSFT240621C003350002023-12-04 3:38PM EST335.0054.1554.0054.70-4.65-7.91%73,78833.78%
MSFT240621C003400002023-12-04 3:54PM EST340.0050.7950.2550.70-2.95-5.49%313,41532.72%
MSFT240621C003450002023-12-04 11:56AM EST345.0045.5045.9547.30-5.60-10.96%252,34332.20%
MSFT240621C003500002023-12-04 3:24PM EST350.0043.1342.6043.95-4.07-8.62%265,50631.63%
MSFT240621C003550002023-12-04 3:54PM EST355.0040.5539.3540.80-1.20-2.87%84,64331.16%
MSFT240621C003600002023-12-04 3:46PM EST360.0037.4036.9537.80-3.05-7.54%425,52130.74%
MSFT240621C003650002023-12-04 3:46PM EST365.0034.1034.1534.70-3.40-9.07%1584,12330.12%
MSFT240621C003700002023-12-04 3:54PM EST370.0031.4530.4031.60-2.63-7.72%2121,25529.40%
MSFT240621C003750002023-12-04 1:48PM EST375.0028.3528.6028.90-3.70-11.54%363,19328.94%
MSFT240621C003800002023-12-04 2:38PM EST380.0025.8225.1026.35-3.93-13.21%2643,16228.51%
MSFT240621C003850002023-12-04 3:43PM EST385.0023.7023.6523.90-3.10-11.57%1292,59128.06%
MSFT240621C003900002023-12-04 2:06PM EST390.0021.5521.3521.65-2.85-11.68%352,71927.68%
MSFT240621C003950002023-12-04 1:57PM EST395.0019.1019.3519.55-2.60-11.98%896827.32%
MSFT240621C004000002023-12-04 2:01PM EST400.0017.4517.4017.60-2.15-10.97%21310,71726.98%
MSFT240621C004050002023-12-04 12:48PM EST405.0015.5515.5515.80-1.60-9.33%131,13226.68%
MSFT240621C004100002023-12-04 12:48PM EST410.0014.0513.8514.15-1.85-11.64%423,85026.40%
MSFT240621C004150002023-12-04 1:54PM EST415.0012.2512.3512.60-2.21-15.28%101,49826.10%
MSFT240621C004200002023-12-04 1:30PM EST420.0011.1510.9511.25-1.60-12.55%262,55125.89%
MSFT240621C004250002023-12-04 1:59PM EST425.009.659.7510.00-1.66-14.68%41,80525.68%
MSFT240621C004300002023-12-04 1:40PM EST430.008.608.658.85-1.00-10.42%183,45625.46%
MSFT240621C004350002023-12-04 1:26PM EST435.007.557.607.85-2.75-26.70%42,64725.30%
MSFT240621C004400002023-12-04 1:47PM EST440.006.706.756.90-1.40-17.28%92,49125.10%
MSFT240621C004450002023-12-04 2:59PM EST445.005.805.956.10-0.70-10.77%549324.97%
MSFT240621C004500002023-12-04 3:19PM EST450.005.105.205.40-1.10-17.74%362,41424.89%
MSFT240621C004550002023-12-01 11:32AM EST455.004.494.554.75-0.49-9.84%160724.77%
MSFT240621C004600002023-12-01 11:31AM EST460.003.504.004.15-0.80-18.60%17,39624.64%
MSFT240621C004650002023-12-04 9:30AM EST465.003.503.503.65-0.70-16.67%21,40024.57%
MSFT240621C004700002023-12-04 12:13PM EST470.003.053.103.20-0.65-17.57%181,01124.49%
MSFT240621C004750002023-12-04 9:37AM EST475.002.392.702.88-0.98-29.08%5144924.59%
MSFT240621C004800002023-12-04 9:31AM EST480.002.352.392.53-0.27-10.31%21,99524.55%
MSFT240621C004850002023-12-01 10:09AM EST485.002.482.082.230.00-858224.53%
MSFT240621C004900002023-12-04 1:13PM EST490.001.881.821.94-0.20-9.62%81,03824.46%
MSFT240621C004950002023-12-04 3:10PM EST495.001.621.601.73-0.29-15.18%221,26724.52%
MSFT240621C005000002023-12-04 3:10PM EST500.001.401.411.50-0.32-18.60%475,52224.45%
MSFT240621C005050002023-12-04 2:46PM EST505.001.241.231.35-0.24-16.22%5476524.56%
MSFT240621C005100002023-12-04 1:23PM EST510.001.111.081.21-0.08-6.72%6086824.65%
MSFT240621C005150002023-12-04 2:46PM EST515.000.980.961.08-0.19-16.24%438524.72%
MSFT240621C005200002023-12-04 12:49PM EST520.000.900.850.97-0.12-11.76%1244324.81%
MSFT240621C005250002023-12-04 10:17AM EST525.000.820.760.86-0.17-17.17%2176524.85%
MSFT240621C005300002023-12-04 9:30AM EST530.000.700.670.78-0.42-37.50%242924.99%
MSFT240621C005350002023-12-01 9:44AM EST535.000.800.600.710.00-248025.14%
MSFT240621C005400002023-12-04 9:41AM EST540.000.530.540.65-0.15-22.06%621,36425.29%
MSFT240621C005500002023-12-01 3:02PM EST550.000.460.430.54-0.12-20.69%1-25.57%
MSFT240621C005600002023-11-30 2:12PM EST560.000.480.350.450.00-181625.84%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P001100002023-12-01 2:12PM EST110.000.050.020.090.00-15,05657.42%
MSFT240621P001150002023-11-17 9:58AM EST115.000.060.000.100.00-12,81254.88%
MSFT240621P001200002023-12-04 1:22PM EST120.000.090.010.11+0.03+50.00%25,48353.91%
MSFT240621P001250002023-11-20 11:58AM EST125.000.060.030.120.00-33,44653.22%
MSFT240621P001300002023-11-06 9:45AM EST130.000.100.040.130.00-21,30552.05%
MSFT240621P001350002023-11-08 10:00AM EST135.000.100.050.140.00-287550.78%
MSFT240621P001400002023-11-27 10:21AM EST140.000.110.070.340.00-12,02053.42%
MSFT240621P001450002023-12-04 10:50AM EST145.000.130.080.20+0.01+8.33%183851.42%
MSFT240621P001500002023-12-04 9:30AM EST150.000.160.120.19+0.03+23.08%302,57649.37%
MSFT240621P001550002023-11-17 3:57PM EST155.000.140.120.380.00-21,15252.00%
MSFT240621P001600002023-11-22 2:37PM EST160.000.180.140.210.00-22,97646.58%
MSFT240621P001650002023-11-29 11:09AM EST165.000.180.190.260.00-13,56346.19%
MSFT240621P001700002023-11-22 3:35PM EST170.000.210.200.880.00-11,57853.05%
MSFT240621P001750002023-11-28 12:25PM EST175.000.210.230.320.00-180644.24%
MSFT240621P001800002023-11-28 3:36PM EST180.000.260.270.360.00-222,60343.36%
MSFT240621P001850002023-11-30 2:12PM EST185.000.300.300.410.00-285642.60%
MSFT240621P001900002023-12-04 9:39AM EST190.000.410.360.45+0.06+17.14%285641.65%
MSFT240621P001950002023-12-01 12:51PM EST195.000.490.400.50+0.07+16.67%12,44240.80%
MSFT240621P002000002023-12-04 11:55AM EST200.000.530.460.56+0.05+10.42%45,50939.99%
MSFT240621P002050002023-11-27 3:11PM EST205.000.470.520.630.00-32,49839.26%
MSFT240621P002100002023-12-01 10:05AM EST210.000.600.610.700.00-15,00538.45%
MSFT240621P002150002023-12-01 3:47PM EST215.000.660.690.780.00-52,95037.67%
MSFT240621P002200002023-11-29 11:34AM EST220.000.900.780.87+0.17+23.29%12,36136.94%
MSFT240621P002250002023-12-04 10:16AM EST225.000.940.890.97+0.11+13.25%52,43436.19%
MSFT240621P002300002023-12-04 12:31PM EST230.001.031.001.09+0.13+14.44%183,52735.54%
MSFT240621P002350002023-12-01 12:46PM EST235.001.291.111.21+0.25+24.04%11,44234.80%
MSFT240621P002400002023-12-04 10:24AM EST240.001.321.251.36+0.16+13.79%83,05634.17%
MSFT240621P002450002023-12-04 11:22AM EST245.001.501.411.53+0.18+13.64%62,43933.55%
MSFT240621P002500002023-12-04 2:46PM EST250.001.631.591.70+0.09+5.84%2587,45032.87%
MSFT240621P002550002023-12-01 2:42PM EST255.002.021.811.92+0.37+22.42%131,85232.31%
MSFT240621P002600002023-12-04 2:46PM EST260.002.122.032.15+0.21+10.99%2843,28631.70%
MSFT240621P002650002023-12-04 12:02PM EST265.002.392.292.39+0.57+31.32%322,08731.06%
MSFT240621P002700002023-12-04 11:17AM EST270.002.862.592.68+0.54+23.28%3310,38530.48%
MSFT240621P002750002023-12-04 12:06PM EST275.003.052.903.05+0.41+15.53%237,03330.04%
MSFT240621P002800002023-12-04 3:44PM EST280.003.353.253.40+0.38+12.79%124,45529.45%
MSFT240621P002850002023-12-04 12:43PM EST285.003.753.653.90+0.40+11.94%91,80529.11%
MSFT240621P002900002023-12-04 2:59PM EST290.004.304.104.30+0.49+12.86%163,16028.46%
MSFT240621P002950002023-12-04 1:47PM EST295.004.754.654.80+0.55+13.10%292,17827.92%
MSFT240621P003000002023-12-04 3:18PM EST300.005.455.205.40+0.75+15.96%5345,27127.46%
MSFT240621P003050002023-12-04 11:19AM EST305.006.505.856.00+1.20+22.64%31,54326.90%
MSFT240621P003100002023-12-04 11:16AM EST310.007.306.606.75+1.40+23.73%2574,62526.48%
MSFT240621P003150002023-12-04 1:40PM EST315.007.457.357.50+0.85+12.88%689025.95%
MSFT240621P003200002023-12-04 3:37PM EST320.008.258.208.40+0.65+8.55%1383,87425.52%
MSFT240621P003250002023-12-04 11:07AM EST325.0010.159.159.40+1.90+23.03%61,91125.10%
MSFT240621P003300002023-12-04 3:57PM EST330.0010.3310.2510.45+1.23+13.52%112,66124.63%
MSFT240621P003350002023-12-04 3:10PM EST335.0011.7711.3511.60+1.42+13.72%46,35724.16%
MSFT240621P003400002023-12-04 10:53AM EST340.0013.1012.7012.90+1.28+10.83%902,68923.73%
MSFT240621P003450002023-12-04 12:30PM EST345.0014.4214.0514.30+2.47+20.67%31,71023.28%
MSFT240621P003500002023-12-04 2:10PM EST350.0016.1515.6015.85+1.50+10.24%834,75322.86%
MSFT240621P003550002023-12-04 9:45AM EST355.0018.4017.2517.50+2.82+18.10%690622.40%
MSFT240621P003600002023-12-04 2:33PM EST360.0019.4019.0519.35+2.04+11.75%161,02921.99%
MSFT240621P003650002023-12-01 3:25PM EST365.0021.2521.0021.40+2.35+12.43%201,44821.63%
MSFT240621P003700002023-12-04 1:20PM EST370.0023.2523.1523.50+2.00+9.41%1942321.17%
MSFT240621P003750002023-12-04 11:12AM EST375.0027.9025.4025.75+4.10+17.23%251,06620.69%
MSFT240621P003800002023-12-04 11:56AM EST380.0028.9527.8028.25+3.80+15.11%31,24220.28%
MSFT240621P003850002023-12-04 12:38PM EST385.0030.8030.4530.85+1.83+6.32%102,53519.81%
MSFT240621P003900002023-12-04 11:12AM EST390.0036.4432.4034.35+6.29+20.86%21,69620.01%
MSFT240621P003950002023-12-04 3:10PM EST395.0037.0835.0537.15+4.02+12.16%43,22519.38%
MSFT240621P004000002023-12-04 11:12AM EST400.0042.8738.4040.90+5.92+16.02%1310919.53%
MSFT240621P004050002023-12-01 1:44PM EST405.0040.0541.4543.650.00-516218.45%
MSFT240621P004100002023-11-28 10:29AM EST410.0038.3745.0047.950.00-211518.88%
MSFT240621P004150002023-12-04 10:37AM EST415.0054.6549.1550.40+8.89+19.43%2629616.85%
MSFT240621P004200002023-11-28 2:28PM EST420.0045.1753.0055.300.00-224217.76%
MSFT240621P004250002023-12-04 10:53AM EST425.0062.8357.1058.85+13.46+27.26%4316.55%
MSFT240621P004300002023-11-27 10:50AM EST430.0054.9761.5562.450.00-11214.77%
MSFT240621P004350002023-12-04 10:52AM EST435.0072.2766.1567.60+15.92+28.25%21715.93%
MSFT240621P004400002023-11-22 1:23PM EST440.0062.5370.7072.350.00-1116.15%
MSFT240621P004450002023-11-07 12:21PM EST445.0084.0975.2077.050.00-2016.11%
MSFT240621P004500002023-11-24 12:55PM EST450.0073.1079.9081.750.00-121415.90%
MSFT240621P004550002023-09-27 2:56PM EST455.00142.06123.15127.500.00-1062.15%
MSFT240621P004600002023-11-08 10:35AM EST460.0099.7589.1592.100.00-2018.43%
MSFT240621P004650002023-11-29 3:43PM EST465.0086.0094.0097.250.00-1019.57%
MSFT240621P004700002023-11-15 1:10PM EST470.00102.0899.95102.300.00-1020.41%
MSFT240621P004750002023-07-26 2:13PM EST475.00138.35149.80154.000.00-54072.79%
MSFT240621P004800002023-09-14 9:57AM EST480.00140.10150.00154.300.00-82069.39%
MSFT240621P004850002023-07-26 11:57AM EST485.00149.42159.85163.950.00-58074.91%
MSFT240621P004900002023-07-26 11:50AM EST490.00155.19164.75169.050.00-2075.93%
MSFT240621P004950002023-09-28 9:04AM EST495.00183.08163.05167.500.00-1070.65%
MSFT240621P005000002023-11-29 9:46AM EST500.00117.30129.05132.500.00-1124.97%
MSFT240621P005050002023-10-23 2:05PM EST505.00173.15125.25128.400.00-200.00%
MSFT240621P005100002023-10-16 11:59AM EST510.00176.20138.75142.150.00--025.04%
MSFT240621P005150002023-09-14 10:42AM EST515.00176.54185.00189.350.00--076.28%
MSFT240621P005200002023-09-26 10:59AM EST520.00208.26189.70194.000.00--076.88%
MSFT240621P005250002023-10-26 10:50AM EST525.00194.47146.20149.200.00-400.00%
MSFT240621P005350002023-10-18 2:27PM EST535.00204.97163.75167.050.00-2027.52%
MSFT240621P005400002023-10-12 12:02PM EST540.00207.76169.30172.250.00-80028.85%