UK markets open in 1 hour 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.72+0.24 (+0.06%)
At close: 04:00PM EST
406.85 -0.87 (-0.21%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C001900002024-02-01 1:13PM EST190.00217.450.000.000.00-200.00%
MSFT240719C002000002024-02-23 2:41PM EST200.00214.250.000.000.00-100.00%
MSFT240719C002500002024-02-26 3:05PM EST250.00163.890.000.000.00-500.00%
MSFT240719C002600002024-02-02 2:19PM EST260.00157.500.000.000.00-200.00%
MSFT240719C002700002024-02-27 12:45PM EST270.00141.260.000.000.00-500.00%
MSFT240719C002750002024-02-20 3:56PM EST275.00133.250.000.000.00-200.00%
MSFT240719C002800002024-02-20 3:56PM EST280.00128.450.000.000.00-200.00%
MSFT240719C002850002024-02-06 10:05AM EST285.00126.540.000.000.00-100.00%
MSFT240719C002900002024-02-26 10:30AM EST290.00126.500.000.000.00-100.00%
MSFT240719C002950002024-02-12 10:29AM EST295.00129.390.000.000.00-100.00%
MSFT240719C003000002024-02-27 3:50PM EST300.00114.250.000.000.00-300.00%
MSFT240719C003050002024-02-16 10:06AM EST305.00107.500.000.000.00-200.00%
MSFT240719C003100002024-02-28 3:00PM EST310.00103.450.000.000.00-200.00%
MSFT240719C003150002024-02-27 12:11PM EST315.0098.650.000.000.00-200.00%
MSFT240719C003200002024-02-28 2:05PM EST320.0095.700.000.000.00-500.00%
MSFT240719C003250002024-02-27 2:25PM EST325.0090.400.000.000.00-300.00%
MSFT240719C003300002024-02-21 9:49AM EST330.0077.700.000.000.00-100.00%
MSFT240719C003350002024-02-27 3:53PM EST335.0081.840.000.000.00-2100.00%
MSFT240719C003400002024-02-23 2:21PM EST340.0080.180.000.000.00-200.00%
MSFT240719C003450002024-02-23 9:30AM EST345.0080.600.000.000.00-100.00%
MSFT240719C003500002024-02-28 10:06AM EST350.0066.740.000.000.00-100.00%
MSFT240719C003550002024-02-21 1:01PM EST355.0057.750.000.000.00-800.00%
MSFT240719C003600002024-02-27 1:00PM EST360.0057.170.000.000.00-300.00%
MSFT240719C003650002024-02-14 11:43AM EST365.0056.090.000.000.00-800.00%
MSFT240719C003700002024-02-26 10:49AM EST370.0054.280.000.000.00-700.00%
MSFT240719C003750002024-02-22 1:24PM EST375.0050.750.000.000.00-600.00%
MSFT240719C003800002024-02-28 10:18AM EST380.0043.720.000.000.00-100.00%
MSFT240719C003850002024-02-28 2:01PM EST385.0041.000.000.000.00-100.00%
MSFT240719C003900002024-02-28 3:55PM EST390.0037.140.000.000.00-300.00%
MSFT240719C003950002024-02-27 3:03PM EST395.0033.700.000.000.00-500.00%
MSFT240719C004000002024-02-28 3:40PM EST400.0030.950.000.000.00-2500.00%
MSFT240719C004050002024-02-28 2:39PM EST405.0027.550.000.000.00-2100.00%
MSFT240719C004100002024-02-28 3:55PM EST410.0025.100.000.000.00-6500.20%
MSFT240719C004150002024-02-28 3:11PM EST415.0022.290.000.000.00-1600.78%
MSFT240719C004200002024-02-28 3:07PM EST420.0020.140.000.000.00-3400.78%
MSFT240719C004250002024-02-28 3:51PM EST425.0018.080.000.000.00-601.56%
MSFT240719C004300002024-02-28 3:34PM EST430.0016.210.000.000.00-3301.56%
MSFT240719C004350002024-02-28 12:39PM EST435.0013.800.000.000.00-4303.13%
MSFT240719C004400002024-02-28 3:54PM EST440.0012.500.000.000.00-1703.13%
MSFT240719C004450002024-02-28 11:27AM EST445.0011.050.000.000.00-4703.13%
MSFT240719C004500002024-02-28 3:29PM EST450.009.760.000.000.00-9003.13%
MSFT240719C004550002024-02-28 11:20AM EST455.008.470.000.000.00-2503.13%
MSFT240719C004600002024-02-28 3:31PM EST460.007.450.000.000.00-15103.13%
MSFT240719C004650002024-02-28 3:49PM EST465.006.450.000.000.00-1803.13%
MSFT240719C004700002024-02-28 3:08PM EST470.005.500.000.000.00-3906.25%
MSFT240719C004800002024-02-28 2:40PM EST480.004.000.000.000.00-4006.25%
MSFT240719C004900002024-02-28 1:55PM EST490.003.040.000.000.00-906.25%
MSFT240719C005000002024-02-28 2:06PM EST500.002.280.000.000.00-206.25%
MSFT240719C005200002024-02-27 11:27AM EST520.001.230.000.000.00-906.25%
MSFT240719C005400002024-02-28 10:33AM EST540.000.680.000.000.00-106.25%
MSFT240719C005500002024-02-27 11:05AM EST550.000.550.000.000.00-9012.50%
MSFT240719C005600002024-02-26 9:36AM EST560.000.500.000.000.00-1012.50%
MSFT240719C005700002024-02-28 1:30PM EST570.000.320.000.000.00-1012.50%
MSFT240719C005800002024-02-26 12:06PM EST580.000.300.000.000.00-10012.50%
MSFT240719C006000002024-02-27 10:23AM EST600.000.200.000.000.00-2012.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P001900002024-02-20 9:30AM EST190.000.070.000.000.00-2025.00%
MSFT240719P001950002024-02-20 1:12PM EST195.000.090.000.000.00-3025.00%
MSFT240719P002000002024-02-21 9:30AM EST200.000.100.000.000.00-1025.00%
MSFT240719P002100002024-02-28 3:17PM EST210.000.110.000.000.00-1025.00%
MSFT240719P002200002024-02-26 9:51AM EST220.000.140.000.000.00-20025.00%
MSFT240719P002300002024-02-16 3:50PM EST230.000.210.000.000.00-94012.50%
MSFT240719P002400002024-02-20 1:26PM EST240.000.310.000.000.00-1012.50%
MSFT240719P002500002024-02-28 1:49PM EST250.000.340.000.000.00-1012.50%
MSFT240719P002600002024-02-27 12:37PM EST260.000.410.000.000.00-4012.50%
MSFT240719P002700002024-02-28 3:55PM EST270.000.630.000.000.00-32012.50%
MSFT240719P002750002024-02-28 3:55PM EST275.000.690.000.000.00-4012.50%
MSFT240719P002800002024-02-28 3:55PM EST280.000.790.000.000.00-12012.50%
MSFT240719P002850002024-02-21 10:20AM EST285.001.010.000.000.00-1012.50%
MSFT240719P002900002024-02-28 3:55PM EST290.000.980.000.000.00-12012.50%
MSFT240719P002950002024-02-28 3:55PM EST295.001.120.000.000.00-15012.50%
MSFT240719P003000002024-02-28 12:54PM EST300.001.210.000.000.00-10012.50%
MSFT240719P003050002024-02-28 3:04PM EST305.001.370.000.000.00-1012.50%
MSFT240719P003100002024-02-28 2:34PM EST310.001.540.000.000.00-306.25%
MSFT240719P003150002024-02-26 3:48PM EST315.001.740.000.000.00-206.25%
MSFT240719P003200002024-02-28 11:18AM EST320.001.920.000.000.00-106.25%
MSFT240719P003250002024-02-28 12:21PM EST325.002.240.000.000.00-706.25%
MSFT240719P003300002024-02-27 2:42PM EST330.002.500.000.000.00-1806.25%
MSFT240719P003350002024-02-27 12:52PM EST335.003.050.000.000.00-106.25%
MSFT240719P003400002024-02-27 10:42AM EST340.003.400.000.000.00-106.25%
MSFT240719P003450002024-02-28 12:09PM EST345.003.720.000.000.00-306.25%
MSFT240719P003500002024-02-28 3:29PM EST350.004.210.000.000.00-5606.25%
MSFT240719P003550002024-02-28 12:21PM EST355.004.950.000.000.00-206.25%
MSFT240719P003600002024-02-28 12:21PM EST360.005.660.000.000.00-703.13%
MSFT240719P003650002024-02-28 3:26PM EST365.006.410.000.000.00-203.13%
MSFT240719P003700002024-02-28 12:33PM EST370.007.500.000.000.00-803.13%
MSFT240719P003750002024-02-27 12:16PM EST375.008.750.000.000.00-1203.13%
MSFT240719P003800002024-02-28 1:30PM EST380.009.600.000.000.00-3003.13%
MSFT240719P003850002024-02-28 1:08PM EST385.0011.250.000.000.00-2201.56%
MSFT240719P003900002024-02-28 3:34PM EST390.0012.310.000.000.00-4601.56%
MSFT240719P003950002024-02-28 1:06PM EST395.0014.450.000.000.00-2701.56%
MSFT240719P004000002024-02-28 12:53PM EST400.0016.350.000.000.00-1100.78%
MSFT240719P004050002024-02-28 3:55PM EST405.0018.200.000.000.00-2900.39%
MSFT240719P004100002024-02-28 12:25PM EST410.0020.650.000.000.00-200.00%
MSFT240719P004150002024-02-28 3:54PM EST415.0023.000.000.000.00-1000.00%
MSFT240719P004200002024-02-28 10:26AM EST420.0025.780.000.000.00-100.00%
MSFT240719P004250002024-02-28 3:54PM EST425.0028.550.000.000.00-3100.00%
MSFT240719P004300002024-02-20 12:40PM EST430.0037.740.000.000.00-1100.00%
MSFT240719P004350002024-02-28 10:43AM EST435.0034.820.000.000.00-200.00%
MSFT240719P004400002024-02-14 3:31PM EST440.0038.150.000.000.00-600.00%
MSFT240719P004450002024-02-16 12:45PM EST445.0043.500.000.000.00-1000.00%
MSFT240719P004500002024-02-27 1:20PM EST450.0048.360.000.000.00-100.00%
MSFT240719P004550002024-02-27 1:20PM EST455.0052.530.000.000.00-100.00%
MSFT240719P004600002024-02-26 1:53PM EST460.0052.650.000.000.00-6200.00%
MSFT240719P004650002024-02-26 3:54PM EST465.0058.200.000.000.00-4300.00%
MSFT240719P004700002024-02-26 3:54PM EST470.0062.700.000.000.00-4500.00%
MSFT240719P004800002024-02-02 3:11PM EST480.0068.800.000.000.00-200.00%
MSFT240719P004900002024-02-21 2:44PM EST490.0093.430.000.000.00-2300.00%
MSFT240719P005000002023-12-27 3:12PM EST500.00126.8494.3098.200.00-44030.07%
MSFT240719P005200002024-02-21 3:17PM EST520.00121.380.000.000.00-1100.00%
MSFT240719P005700002024-01-24 10:11AM EST570.00167.00157.40160.950.00--00.00%