UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.57+6.61 (+1.65%)
At close: 04:00PM EDT
408.73 +1.16 (+0.28%)
After hours: 05:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816C001850002024-02-20 1:39PM EDT185.00217.99246.05250.000.00-21162.62%
MSFT240816C002000002024-04-15 2:17PM EDT200.00217.37208.65211.850.00-1277.60%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-04-05 10:43AM EDT220.00206.49188.55192.650.00-1570.34%
MSFT240816C002400002024-02-09 4:47PM EDT240.00185.63170.55173.300.00--467.35%
MSFT240816C002500002024-04-16 2:33PM EDT250.00169.74159.85163.000.00-51,53761.18%
MSFT240816C002600002024-04-23 9:51AM EDT260.00148.85150.00153.70+5.24+3.65%23458.66%
MSFT240816C002700002024-04-19 12:16PM EDT270.00134.00140.00144.050.00-31555.24%
MSFT240816C002800002024-04-01 10:18AM EDT280.00151.20130.15134.900.00-12452.85%
MSFT240816C002900002024-04-18 12:48PM EDT290.00123.81121.00124.850.00-1950.07%
MSFT240816C003000002024-04-18 11:12AM EDT300.00117.02111.15115.250.00-14051.77%
MSFT240816C003050002024-04-22 11:33AM EDT305.0099.73106.95110.100.00-22749.41%
MSFT240816C003100002024-04-19 10:26AM EDT310.0097.15103.30105.900.00-22949.09%
MSFT240816C003150002024-04-19 10:28AM EDT315.0092.8498.60100.700.00-37046.66%
MSFT240816C003200002024-04-23 2:14PM EDT320.0094.5893.9596.70-20.49-17.81%148046.60%
MSFT240816C003250002024-04-19 10:28AM EDT325.0083.6089.3091.850.00-43844.84%
MSFT240816C003300002024-04-19 12:49PM EDT330.0078.1084.7087.450.00-38643.88%
MSFT240816C003350002024-04-18 3:53PM EDT335.0079.0480.2082.250.00-314241.50%
MSFT240816C003400002024-04-23 3:36PM EDT340.0076.4975.7577.75+2.52+3.41%16440.31%
MSFT240816C003450002024-04-23 10:13AM EDT345.0071.5871.3574.05+7.20+11.18%13840.33%
MSFT240816C003500002024-04-23 3:27PM EDT350.0067.4267.3569.70+4.90+7.84%3470739.22%
MSFT240816C003550002024-04-18 12:17PM EDT355.0066.4363.1065.250.00-1924637.91%
MSFT240816C003600002024-04-23 10:35AM EDT360.0059.4358.6560.60+7.66+14.80%430336.27%
MSFT240816C003650002024-04-23 3:49PM EDT365.0055.3554.6057.15-8.58-13.42%127536.21%
MSFT240816C003700002024-04-23 2:30PM EDT370.0051.3350.7052.60+5.63+12.32%161234.57%
MSFT240816C003750002024-04-19 3:50PM EDT375.0041.9747.2049.300.00-110434.46%
MSFT240816C003800002024-04-23 2:45PM EDT380.0043.7043.2545.65+3.43+8.52%1038833.77%
MSFT240816C003850002024-04-23 2:32PM EDT385.0040.1839.0041.55+6.61+19.69%518132.44%
MSFT240816C003900002024-04-19 11:43AM EDT390.0034.0536.3537.850.00-1327631.48%
MSFT240816C003950002024-04-23 1:57PM EDT395.0033.8433.4034.00+3.59+11.87%118630.23%
MSFT240816C004000002024-04-23 3:55PM EDT400.0030.7030.3531.60+3.30+12.04%171,03430.48%
MSFT240816C004050002024-04-23 3:52PM EDT405.0027.7627.4528.65+2.76+11.04%5951429.96%
MSFT240816C004100002024-04-23 3:56PM EDT410.0024.8024.7026.15+2.20+9.73%3272029.78%
MSFT240816C004150002024-04-23 2:47PM EDT415.0022.4022.2022.60+2.82+14.40%4665428.29%
MSFT240816C004200002024-04-23 3:53PM EDT420.0019.9919.8521.15+2.54+14.56%1111,23928.94%
MSFT240816C004250002024-04-23 3:35PM EDT425.0017.8017.6518.05+2.40+15.58%1121,18727.62%
MSFT240816C004300002024-04-23 3:49PM EDT430.0015.8815.6517.55+1.73+12.23%2111,24029.03%
MSFT240816C004350002024-04-23 12:59PM EDT435.0013.8513.9014.20+1.48+11.96%493827.06%
MSFT240816C004400002024-04-23 3:09PM EDT440.0012.1212.1512.50+1.27+11.71%222,39626.79%
MSFT240816C004450002024-04-23 2:28PM EDT445.0010.8510.6510.95+1.25+13.02%131,34726.53%
MSFT240816C004500002024-04-23 3:58PM EDT450.009.229.309.55+0.82+9.76%722,40826.28%
MSFT240816C004600002024-04-23 3:57PM EDT460.007.026.007.20+0.77+12.32%591,79225.88%
MSFT240816C004700002024-04-23 3:42PM EDT470.005.305.105.35+0.80+17.78%621,01025.55%
MSFT240816C004800002024-04-23 3:28PM EDT480.003.803.753.95+0.44+13.10%2916,20525.32%
MSFT240816C004900002024-04-23 2:47PM EDT490.002.702.682.82+0.23+9.31%161,18124.99%
MSFT240816C005000002024-04-23 3:57PM EDT500.001.981.902.04+0.18+10.00%14169024.88%
MSFT240816C005100002024-04-22 3:48PM EDT510.001.401.341.47+0.12+9.38%263424.81%
MSFT240816C005200002024-04-23 1:01PM EDT520.000.990.911.04+0.09+10.00%3035324.71%
MSFT240816C005300002024-04-22 10:04AM EDT530.000.700.620.740.00-119924.70%
MSFT240816C005400002024-04-22 2:53PM EDT540.000.500.420.540.00-481324.82%
MSFT240816C005500002024-04-22 11:43AM EDT550.000.350.320.390.00-245724.90%
MSFT240816C005600002024-04-19 12:58PM EDT560.000.310.190.300.00-2144425.22%
MSFT240816C005800002024-04-23 12:39PM EDT580.000.140.130.18+0.04+40.00%255225.83%
MSFT240816C006000002024-04-23 1:24PM EDT600.000.070.030.13+0.01+16.67%4180226.95%
MSFT240816C006200002024-04-23 9:47AM EDT620.000.080.050.09-0.02-20.00%11,57627.83%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P001850002024-04-16 10:21AM EDT185.000.110.040.150.00-115952.54%
MSFT240816P001900002024-03-22 1:13PM EDT190.000.110.000.420.00-104755.57%
MSFT240816P001950002024-03-22 1:13PM EDT195.000.130.090.240.00-103752.30%
MSFT240816P002000002024-04-02 2:40PM EDT200.000.170.000.170.00-153650.78%
MSFT240816P002100002024-04-16 11:15AM EDT210.000.280.110.410.00-43150.10%
MSFT240816P002200002024-04-22 1:33PM EDT220.000.240.160.660.00-14253.32%
MSFT240816P002300002024-04-23 11:51AM EDT230.000.240.220.52-0.10-29.41%12048.12%
MSFT240816P002400002024-04-19 11:58AM EDT240.000.500.310.410.00-109843.38%
MSFT240816P002500002024-04-18 1:11PM EDT250.000.580.410.520.00-192341.80%
MSFT240816P002600002024-04-22 12:33PM EDT260.000.790.540.650.00-521140.19%
MSFT240816P002700002024-04-19 3:29PM EDT270.001.100.701.210.00-834241.46%
MSFT240816P002800002024-04-23 1:00PM EDT280.000.970.891.01-0.18-15.65%1312937.06%
MSFT240816P002900002024-04-23 2:17PM EDT290.001.151.131.26-0.30-20.69%3620035.55%
MSFT240816P003000002024-04-23 11:29AM EDT300.001.461.441.58-0.40-21.51%5120534.11%
MSFT240816P003050002024-04-23 3:45PM EDT305.001.691.621.76-0.56-24.89%518333.36%
MSFT240816P003100002024-04-23 3:33PM EDT310.001.901.872.48-0.32-14.41%117334.47%
MSFT240816P003150002024-04-22 10:44AM EDT315.002.872.052.730.00-1521733.67%
MSFT240816P003200002024-04-23 1:01PM EDT320.002.372.352.50-0.73-23.55%1179031.35%
MSFT240816P003250002024-04-23 11:59AM EDT325.002.682.642.85-0.62-18.79%292130.81%
MSFT240816P003300002024-04-23 12:14PM EDT330.002.962.963.15-0.87-22.72%16120930.03%
MSFT240816P003350002024-04-23 10:01AM EDT335.003.453.353.65-0.60-14.81%343329.65%
MSFT240816P003400002024-04-22 11:35AM EDT340.005.203.754.050.00-25152728.90%
MSFT240816P003450002024-04-23 1:28PM EDT345.004.404.304.55-1.00-18.52%11335928.27%
MSFT240816P003500002024-04-23 3:45PM EDT350.004.974.905.20-0.83-14.31%551,10727.81%
MSFT240816P003550002024-04-19 3:46PM EDT355.005.605.555.85-2.55-31.29%132427.22%
MSFT240816P003600002024-04-23 3:28PM EDT360.006.506.308.55-1.60-19.75%71,09429.75%
MSFT240816P003650002024-04-23 12:58PM EDT365.007.307.207.50-1.45-16.57%501,25126.20%
MSFT240816P003700002024-04-23 12:12PM EDT370.008.308.209.50-1.95-19.02%131,46927.15%
MSFT240816P003750002024-04-23 2:38PM EDT375.009.459.309.60-3.20-25.30%4966725.25%
MSFT240816P003800002024-04-23 2:03PM EDT380.0010.6010.5510.85-2.47-18.90%31,02324.80%
MSFT240816P003850002024-04-23 3:59PM EDT385.0012.2511.9012.35-1.84-13.06%4671224.49%
MSFT240816P003900002024-04-23 1:12PM EDT390.0013.9012.7514.80-3.15-18.48%21,56725.12%
MSFT240816P003950002024-04-23 3:32PM EDT395.0015.4814.6515.65-4.03-20.66%331,42823.68%
MSFT240816P004000002024-04-23 2:29PM EDT400.0017.2617.1017.55-2.79-13.92%241,23623.28%
MSFT240816P004050002024-04-23 1:38PM EDT405.0019.4519.2019.70-2.44-11.15%381,15122.96%
MSFT240816P004100002024-04-23 2:46PM EDT410.0021.6720.7021.95-3.13-12.62%513,66422.55%
MSFT240816P004150002024-04-23 2:37PM EDT415.0024.3023.0524.45-3.23-11.73%1372822.21%
MSFT240816P004200002024-04-23 1:55PM EDT420.0026.8526.6027.10-4.20-13.53%782321.82%
MSFT240816P004250002024-04-23 10:35AM EDT425.0029.3929.4530.10-4.22-12.56%201,82521.60%
MSFT240816P004300002024-04-19 11:18AM EDT430.0037.4532.5033.500.00-1051921.63%
MSFT240816P004350002024-04-16 11:18AM EDT435.0032.2535.7036.850.00-235721.40%
MSFT240816P004400002024-04-23 1:42PM EDT440.0039.7439.1540.35-6.56-14.17%121621.14%
MSFT240816P004450002024-04-12 10:37AM EDT445.0035.3042.8044.000.00-523220.84%
MSFT240816P004500002024-04-11 12:29PM EDT450.0035.1046.6047.850.00-156520.59%
MSFT240816P004600002024-04-19 1:04PM EDT460.0062.8053.7556.050.00-220420.19%
MSFT240816P004700002024-04-22 9:30AM EDT470.0071.0762.1064.800.00-1719.91%
MSFT240816P004800002024-04-22 9:30AM EDT480.0080.1472.6073.950.00-2219.72%
MSFT240816P004900002024-04-01 11:03AM EDT490.0067.0081.1085.000.00-191924.43%
MSFT240816P005000002024-03-26 2:29PM EDT500.0077.4591.0594.400.00-60024.72%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.00111.05114.400.00-5028.20%
MSFT240816P005300002024-04-08 10:16AM EDT530.00103.98121.05124.350.00--029.68%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--00.00%
MSFT240816P005600002024-03-13 3:56PM EDT560.00144.69137.10139.050.00-100.00%
MSFT240816P005800002024-04-18 10:16AM EDT580.00171.40170.80175.000.00-1039.47%
MSFT240816P006000002024-04-15 3:55PM EDT600.00186.23190.80195.000.00-1042.29%