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
407.70 +0.13 (+0.03%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT241115C002100002024-02-15 4:44PM EDT210.00203.76211.35215.450.00-13188.47%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--1078.68%
MSFT241115C002400002024-03-28 12:54PM EDT240.00187.86172.50176.600.00-11157.12%
MSFT241115C002500002024-02-28 3:54PM EDT250.00166.03177.00181.000.00--279.02%
MSFT241115C002700002024-02-29 4:43PM EDT270.00151.37158.05162.750.00-4472.14%
MSFT241115C002800002024-04-10 11:58AM EDT280.00150.28135.00139.000.00-1351.43%
MSFT241115C002900002024-03-05 11:19AM EDT290.00128.06144.15145.750.00-11469.43%
MSFT241115C003000002024-04-19 3:05PM EDT300.00111.10118.15120.250.00-31946.38%
MSFT241115C003050002024-04-22 2:06PM EDT305.00108.25113.60115.750.00-12545.37%
MSFT241115C003100002024-02-22 3:46PM EDT310.00116.35130.45133.000.00-2268.68%
MSFT241115C003150002024-03-20 1:39PM EDT315.00121.0497.8599.150.00-4832.49%
MSFT241115C003200002024-03-11 11:07AM EDT320.0099.75113.30114.100.00-13655.58%
MSFT241115C003250002024-04-02 1:33PM EDT325.00111.0696.0098.100.00-32441.54%
MSFT241115C003300002024-03-12 10:23AM EDT330.0098.25107.90109.000.00-23456.68%
MSFT241115C003350002024-04-17 10:24AM EDT335.0096.1887.5590.050.00-12540.34%
MSFT241115C003400002024-04-19 12:13PM EDT340.0078.0283.4085.450.00-24239.04%
MSFT241115C003450002024-03-18 1:25PM EDT345.0092.1084.6585.650.00-45842.75%
MSFT241115C003500002024-04-17 3:46PM EDT350.0081.7775.3577.400.00-315737.59%
MSFT241115C003550002024-04-12 10:01AM EDT355.0087.7571.8573.450.00-212136.86%
MSFT241115C003600002024-04-10 10:29AM EDT360.0080.4567.9570.050.00-110636.62%
MSFT241115C003650002024-04-22 10:09AM EDT365.0060.1064.2066.450.00-1012236.12%
MSFT241115C003700002024-04-22 3:34PM EDT370.0056.6560.6061.250.00-812334.07%
MSFT241115C003750002024-04-18 10:31AM EDT375.0059.4657.1059.200.00-114034.87%
MSFT241115C003800002024-04-22 12:17PM EDT380.0048.6653.7055.350.00-212533.96%
MSFT241115C003850002024-03-25 12:55PM EDT385.0066.1650.3051.950.00-28433.39%
MSFT241115C003900002024-04-22 3:44PM EDT390.0043.7046.1048.750.00-58632.92%
MSFT241115C003950002024-04-22 1:58PM EDT395.0040.5043.8045.650.00-214532.46%
MSFT241115C004000002024-04-23 2:01PM EDT400.0041.5740.8541.70+3.01+7.81%1313531.22%
MSFT241115C004050002024-04-19 3:59PM EDT405.0037.9538.0038.85+2.86+8.15%1018930.82%
MSFT241115C004100002024-04-23 2:30PM EDT410.0035.7035.5037.15+2.49+7.50%723131.29%
MSFT241115C004150002024-04-23 3:26PM EDT415.0032.9032.9033.45+3.39+11.49%820430.04%
MSFT241115C004200002024-04-23 3:04PM EDT420.0030.2030.4030.95+1.84+6.49%138429.68%
MSFT241115C004250002024-04-22 9:51AM EDT425.0026.4528.0528.600.00-624729.37%
MSFT241115C004300002024-04-23 10:25AM EDT430.0025.6025.8526.30+1.68+7.02%122729.00%
MSFT241115C004350002024-04-23 2:28PM EDT435.0024.1223.7024.20+2.12+9.64%1513528.72%
MSFT241115C004400002024-04-23 2:28PM EDT440.0022.1221.8022.20+2.00+9.94%725928.43%
MSFT241115C004450002024-04-23 1:45PM EDT445.0020.2519.9020.35+2.75+15.71%220828.18%
MSFT241115C004500002024-04-23 2:26PM EDT450.0018.5018.1518.60+2.20+13.50%433027.93%
MSFT241115C004550002024-04-22 12:28PM EDT455.0014.6516.6017.000.00-814627.73%
MSFT241115C004600002024-04-23 11:23AM EDT460.0015.0515.1015.45+1.77+13.33%224727.48%
MSFT241115C004650002024-04-23 12:55PM EDT465.0013.7513.7014.10+1.70+14.11%315727.32%
MSFT241115C004700002024-04-22 11:10AM EDT470.0011.7012.4012.80+1.20+11.43%514627.13%
MSFT241115C004750002024-04-23 1:43PM EDT475.0011.4911.2511.60+0.89+8.40%19626.95%
MSFT241115C004800002024-04-23 1:43PM EDT480.0010.3910.1010.50+1.54+17.40%215826.79%
MSFT241115C004850002024-04-22 3:00PM EDT485.009.159.159.50+0.65+7.65%19826.65%
MSFT241115C004900002024-04-23 1:37PM EDT490.008.408.208.55+0.80+10.53%115826.48%
MSFT241115C004950002024-04-17 2:53PM EDT495.0010.007.407.700.00-21,12426.35%
MSFT241115C005000002024-04-23 10:48AM EDT500.006.506.556.85+0.50+8.33%935226.13%
MSFT241115C005100002024-04-23 3:40PM EDT510.005.355.255.50+0.70+15.05%1419525.88%
MSFT241115C005200002024-04-22 9:41AM EDT520.004.254.154.450.00-705325.76%
MSFT241115C005300002024-04-17 12:07PM EDT530.005.203.303.600.00-46225.68%
MSFT241115C005400002024-04-22 2:26PM EDT540.002.452.472.870.00-138425.54%
MSFT241115C005500002024-04-23 3:43PM EDT550.002.152.112.22-0.55-20.37%412025.28%
MSFT241115C005600002024-04-23 2:58PM EDT560.001.701.671.84+0.10+6.25%23425.42%
MSFT241115C005700002024-04-18 1:29PM EDT570.001.871.301.490.00-144325.45%
MSFT241115C005800002024-04-18 1:29PM EDT580.001.541.001.210.00-72125.50%
MSFT241115C005900002024-04-01 10:11AM EDT590.002.270.790.990.00-2325.59%
MSFT241115C006000002024-04-22 9:30AM EDT600.000.700.620.810.00-210525.68%
MSFT241115C006200002024-04-22 10:37AM EDT620.000.480.390.570.00-477626.04%
MSFT241115C006400002024-04-22 3:39PM EDT640.000.300.040.330.00-187525.71%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT241115P002100002024-04-23 10:49AM EDT210.000.500.410.58-0.08-13.79%110741.81%
MSFT241115P002200002024-04-02 10:44AM EDT220.000.580.550.730.00-24840.55%
MSFT241115P002300002024-04-19 12:52PM EDT230.001.070.720.900.00-14339.22%
MSFT241115P002400002024-04-18 2:41PM EDT240.001.170.921.100.00-12237.92%
MSFT241115P002500002024-04-19 10:51AM EDT250.001.431.151.330.00-107436.59%
MSFT241115P002600002024-04-09 2:20PM EDT260.001.381.431.600.00-12135.27%
MSFT241115P002700002024-04-19 12:18PM EDT270.002.001.771.96-0.40-16.67%13534.13%
MSFT241115P002800002024-04-19 12:30PM EDT280.002.902.162.370.00-68232.95%
MSFT241115P002900002024-04-22 3:45PM EDT290.003.202.632.840.00-55131.73%
MSFT241115P003000002024-04-22 3:17PM EDT300.003.803.203.400.00-1321330.54%
MSFT241115P003050002024-04-22 3:45PM EDT305.003.803.553.75-0.50-11.63%76630.02%
MSFT241115P003100002024-04-23 12:42PM EDT310.004.003.954.15-1.30-24.53%425729.54%
MSFT241115P003150002024-04-23 10:23AM EDT315.004.424.354.65-0.73-14.17%319029.18%
MSFT241115P003200002024-04-22 11:56AM EDT320.006.234.855.050.00-120528.56%
MSFT241115P003250002024-04-23 10:23AM EDT325.005.475.355.65-0.82-13.04%37728.21%
MSFT241115P003300002024-04-22 10:47AM EDT330.007.635.956.150.00-138427.62%
MSFT241115P003350002024-04-23 2:07PM EDT335.006.636.556.80-1.57-19.15%112927.19%
MSFT241115P003400002024-04-22 12:16PM EDT340.009.167.257.600.00-1012026.88%
MSFT241115P003450002024-04-22 10:38AM EDT345.0010.358.058.350.00-69626.41%
MSFT241115P003500002024-04-23 11:16AM EDT350.009.078.959.25-1.03-10.20%614526.04%
MSFT241115P003550002024-04-23 3:50PM EDT355.0010.059.9010.20-1.10-9.87%324325.65%
MSFT241115P003600002024-04-23 3:37PM EDT360.0011.0511.0011.25-2.51-18.51%1124125.27%
MSFT241115P003650002024-04-22 12:32PM EDT365.0014.8612.1012.450.00-1949624.95%
MSFT241115P003700002024-04-22 1:17PM EDT370.0015.9613.3013.700.00-39424.59%
MSFT241115P003750002024-04-23 1:23PM EDT375.0014.9014.7015.05-3.00-16.76%654824.23%
MSFT241115P003800002024-04-22 2:44PM EDT380.0018.2916.1517.600.00-4556424.86%
MSFT241115P003850002024-04-19 3:27PM EDT385.0022.0416.9018.200.00-117323.61%
MSFT241115P003900002024-04-23 9:51AM EDT390.0020.0419.4519.95-1.85-8.45%11417323.29%
MSFT241115P003950002024-04-23 1:29PM EDT395.0021.6021.3021.95-4.72-17.93%1022923.09%
MSFT241115P004000002024-04-23 9:50AM EDT400.0023.0823.2523.95-2.57-10.02%9336922.76%
MSFT241115P004050002024-04-23 1:03PM EDT405.0025.7625.3525.85-2.59-9.14%1411,00022.25%
MSFT241115P004100002024-04-23 10:15AM EDT410.0028.1727.6028.10-3.50-11.05%126421.91%
MSFT241115P004150002024-04-23 2:45PM EDT415.0030.2029.0030.50-3.31-9.88%3029721.58%
MSFT241115P004200002024-04-22 2:08PM EDT420.0036.3531.5533.050.00-531521.25%
MSFT241115P004250002024-04-23 1:09PM EDT425.0035.5534.2035.80-3.63-9.26%5634420.96%
MSFT241115P004300002024-04-22 1:29PM EDT430.0043.3637.8538.800.00-125120.76%
MSFT241115P004350002024-04-17 1:07PM EDT435.0040.1040.7542.050.00-116120.64%
MSFT241115P004400002024-04-22 10:21AM EDT440.0050.3842.7044.900.00-117320.05%
MSFT241115P004450002024-04-22 12:15PM EDT445.0054.6047.0548.300.00-312719.81%
MSFT241115P004500002024-04-15 2:05PM EDT450.0047.4550.5551.750.00-61519.47%
MSFT241115P004550002024-04-12 2:14PM EDT455.0046.8454.3055.650.00-1319.45%
MSFT241115P004600002024-02-09 3:17PM EDT460.0051.3759.0561.850.00--121.72%
MSFT241115P004700002024-03-05 11:24AM EDT470.0068.4053.4554.900.00-220.00%
MSFT241115P004750002024-03-05 11:25AM EDT475.0072.4056.9058.400.00--00.00%
MSFT241115P004800002024-03-12 10:47AM EDT480.0069.9361.4562.650.00--10.00%
MSFT241115P004950002024-03-28 1:30PM EDT495.0077.0087.7090.250.00-2119.49%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35194.35196.600.00-1035.22%