UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
410.34-1.31 (-0.32%)
At close: 04:00PM EST
409.80 -0.54 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117C001100002024-02-12 3:06PM EST110.00308.00301.50306.000.00-35184.58%
MSFT250117C001150002023-11-16 3:27PM EST115.00264.65256.00260.000.00-20560.00%
MSFT250117C001200002024-02-22 9:30AM EST120.00293.90292.00296.500.00-128581.60%
MSFT250117C001250002024-01-25 12:50PM EST125.00283.97287.15291.600.00-14479.61%
MSFT250117C001300002024-01-29 11:51AM EST130.00281.00282.70286.750.00-137678.59%
MSFT250117C001350002023-11-09 10:26AM EST135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-02-14 10:56AM EST140.00270.63273.20277.050.00-111075.39%
MSFT250117C001450002024-01-18 11:56AM EST145.00252.53261.70265.800.00-217248.41%
MSFT250117C001500002024-02-16 10:39AM EST150.00260.60263.50267.800.00-11,61572.73%
MSFT250117C001550002023-09-21 10:56AM EST155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002023-09-20 2:53PM EST160.00174.30173.50178.500.00-21850.00%
MSFT250117C001650002024-02-13 2:45PM EST165.00246.10249.30253.550.00-352168.80%
MSFT250117C001700002024-02-16 11:13AM EST170.00242.75244.60248.850.00-11,38267.63%
MSFT250117C001750002024-02-07 10:15AM EST175.00242.00239.85244.100.00-11,03066.33%
MSFT250117C001800002024-02-12 10:16AM EST180.00243.85235.15239.350.00-11,37665.12%
MSFT250117C001850002024-02-20 9:30AM EST185.00225.73230.55234.700.00-541664.14%
MSFT250117C001900002024-01-24 11:39AM EST190.00220.00225.80229.950.00-143562.88%
MSFT250117C001950002024-02-08 3:56PM EST195.00225.72221.05225.150.00-183961.57%
MSFT250117C002000002024-02-22 10:52AM EST200.00217.89216.35220.550.00-270060.55%
MSFT250117C002050002024-02-01 3:51PM EST205.00205.68211.65215.650.00-114659.21%
MSFT250117C002100002024-02-14 1:08PM EST210.00205.72207.00211.250.00-169858.44%
MSFT250117C002150002024-01-16 1:52PM EST215.00183.27198.35202.550.00-153553.65%
MSFT250117C002200002024-02-22 10:08AM EST220.00199.85197.60201.800.00-367256.15%
MSFT250117C002250002024-02-13 3:56PM EST225.00190.52193.05197.250.00-11856755.30%
MSFT250117C002300002024-02-15 11:42AM EST230.00185.18188.55192.500.00-160454.32%
MSFT250117C002350002024-02-05 3:50PM EST235.00180.71183.75187.900.00-227853.20%
MSFT250117C002400002024-02-22 10:28AM EST240.00181.95178.95183.250.00-369252.06%
MSFT250117C002450002024-02-22 3:49PM EST245.00177.52174.55178.750.00-244551.33%
MSFT250117C002500002024-02-23 9:42AM EST250.00176.90170.20174.00+3.87+2.24%112,12450.45%
MSFT250117C002550002024-02-02 9:47AM EST255.00165.95165.40169.500.00-354652.21%
MSFT250117C002600002024-02-15 12:02PM EST260.00157.20160.70164.900.00-81,96351.16%
MSFT250117C002650002024-02-22 3:53PM EST265.00159.35156.20160.200.00-42,32049.98%
MSFT250117C002700002024-02-20 11:37AM EST270.00144.44151.65155.900.00-21,56649.29%
MSFT250117C002750002024-02-23 11:02AM EST275.00150.00148.30151.05+0.11+0.07%11,41647.93%
MSFT250117C002800002024-02-22 3:35PM EST280.00147.30144.40145.85+2.30+1.59%21,02946.18%
MSFT250117C002850002024-02-21 11:29AM EST285.00130.35139.65142.150.00-255746.16%
MSFT250117C002900002024-02-23 12:42PM EST290.00134.65135.30137.65-1.55-1.14%41,73445.21%
MSFT250117C002950002024-02-21 9:35AM EST295.00121.05131.20132.400.00-456543.45%
MSFT250117C003000002024-02-23 12:12PM EST300.00126.00126.80128.55-2.20-1.72%21,74143.18%
MSFT250117C003050002024-02-22 2:31PM EST305.00123.85121.70124.400.00-295542.56%
MSFT250117C003100002024-02-22 1:11PM EST310.00118.00118.15119.950.00-51,33341.62%
MSFT250117C003150002024-02-22 2:53PM EST315.00115.38113.15115.050.00-11,62940.24%
MSFT250117C003200002024-02-22 11:52AM EST320.00111.00108.90110.75+2.00+1.83%11,65239.44%
MSFT250117C003250002024-02-21 2:59PM EST325.00105.16104.80106.60+9.12+9.50%296238.75%
MSFT250117C003300002024-02-23 12:28PM EST330.00100.70100.00102.95-2.40-2.33%121,84838.47%
MSFT250117C003350002024-02-22 11:58AM EST335.0096.7597.7098.450.00-101,01037.42%
MSFT250117C003400002024-02-23 10:25AM EST340.0096.0093.7094.55+3.10+3.34%201,98536.86%
MSFT250117C003450002024-02-23 9:45AM EST345.0089.9287.9090.60+0.22+0.25%221,19236.23%
MSFT250117C003500002024-02-23 11:29AM EST350.0086.6285.1586.75+0.77+0.90%136,35735.65%
MSFT250117C003550002024-02-23 10:52AM EST355.0084.5081.6083.00+1.95+2.36%2461735.11%
MSFT250117C003600002024-02-23 12:09PM EST360.0078.5078.0079.35-1.55-1.94%32,60034.61%
MSFT250117C003650002024-02-23 3:50PM EST365.0075.3073.9075.70-0.35-0.46%168734.08%
MSFT250117C003700002024-02-23 11:21AM EST370.0071.5871.1072.15-1.15-1.58%291,45333.57%
MSFT250117C003750002024-02-23 10:11AM EST375.0069.8567.9568.65+1.93+2.84%292,34033.07%
MSFT250117C003800002024-02-23 1:52PM EST380.0064.6063.9065.80-1.40-2.12%31,31032.97%
MSFT250117C003850002024-02-23 1:23PM EST385.0061.4959.1562.00-1.56-2.47%31,21332.17%
MSFT250117C003900002024-02-23 1:23PM EST390.0058.3557.4558.85-0.74-1.25%41,64031.78%
MSFT250117C003950002024-02-23 12:11PM EST395.0055.2054.9055.75-1.05-1.87%51,68331.38%
MSFT250117C004000002024-02-23 3:44PM EST400.0051.8551.6552.75-1.55-2.90%1137,76230.99%
MSFT250117C004050002024-02-23 2:28PM EST405.0049.2048.5049.90-1.00-1.99%1011,15630.65%
MSFT250117C004100002024-02-23 3:56PM EST410.0046.7746.1047.10-0.83-1.74%466,96030.30%
MSFT250117C004150002024-02-23 1:13PM EST415.0043.9043.0044.40-1.13-2.51%211,47629.96%
MSFT250117C004200002024-02-23 2:21PM EST420.0041.2541.1541.80-0.88-2.09%436,16429.64%
MSFT250117C004250002024-02-23 3:52PM EST425.0039.2037.8539.25-0.30-0.76%3944929.30%
MSFT250117C004300002024-02-23 3:53PM EST430.0036.7536.4036.85-0.82-2.18%312,03929.00%
MSFT250117C004350002024-02-23 2:46PM EST435.0034.3534.1034.55+0.10+0.29%2961,05728.71%
MSFT250117C004400002024-02-23 2:45PM EST440.0032.1531.9532.40-0.68-2.07%512,30128.47%
MSFT250117C004450002024-02-23 2:55PM EST445.0030.2029.9030.35-0.75-2.42%947028.24%
MSFT250117C004500002024-02-23 2:45PM EST450.0028.2527.9528.35-0.80-2.75%535,11827.99%
MSFT250117C004550002024-02-23 2:46PM EST455.0026.3026.1026.50-0.40-1.50%457027.79%
MSFT250117C004600002024-02-23 2:45PM EST460.0024.5024.3024.70-0.70-2.78%151,26327.56%
MSFT250117C004650002024-02-22 2:03PM EST465.0023.2522.6523.000.00-1056027.35%
MSFT250117C004700002024-02-23 1:28PM EST470.0021.1021.0521.45-0.90-4.09%331,36627.19%
MSFT250117C004750002024-02-23 9:36AM EST475.0021.4519.5519.90+1.30+6.45%41,37826.98%
MSFT250117C004800002024-02-23 2:56PM EST480.0018.3618.2018.50+0.13+0.71%265,03426.82%
MSFT250117C004850002024-02-23 11:59AM EST485.0016.9516.9017.15-1.35-7.38%2440926.64%
MSFT250117C004900002024-02-23 10:47AM EST490.0016.2515.6015.90+0.34+2.14%3580826.49%
MSFT250117C004950002024-02-23 11:59AM EST495.0014.5514.4514.75-0.56-3.71%201,33026.36%
MSFT250117C005000002024-02-23 3:41PM EST500.0013.5013.3513.65-0.50-3.57%1424,83026.22%
MSFT250117C005050002024-02-23 11:02AM EST505.0012.5412.3512.65-0.52-3.98%121,38126.11%
MSFT250117C005100002024-02-23 12:25PM EST510.0011.4011.3511.65-0.50-4.20%246725.96%
MSFT250117C005150002024-02-23 1:18PM EST515.0010.6010.4510.80-0.45-4.07%359125.88%
MSFT250117C005200002024-02-23 2:45PM EST520.009.809.659.950.00-1496725.76%
MSFT250117C005250002024-02-23 12:01PM EST525.009.158.859.20-0.05-0.54%12,14325.68%
MSFT250117C005300002024-02-23 12:44PM EST530.008.248.158.45-0.41-4.74%760025.55%
MSFT250117C005350002024-02-23 11:15AM EST535.007.757.557.80-0.32-3.97%11,08925.48%
MSFT250117C005400002024-02-23 12:18PM EST540.007.026.907.20-0.38-5.14%62,96725.42%
MSFT250117C005500002024-02-23 3:35PM EST550.005.905.856.10-0.42-6.65%11967625.27%
MSFT250117C005600002024-02-23 9:50AM EST560.005.654.955.20+1.65+41.25%444925.20%
MSFT250117C005700002024-02-23 3:08PM EST570.004.304.254.40-0.25-5.49%6076525.09%
MSFT250117C005800002024-02-23 3:45PM EST580.003.653.553.75-0.23-5.93%424125.05%
MSFT250117C006000002024-02-23 1:17PM EST600.002.632.632.72-0.21-7.39%1161625.00%
MSFT250117C006100002024-02-23 3:41PM EST610.002.232.202.34-0.21-8.61%5811925.04%
MSFT250117C006200002024-02-23 3:39PM EST620.001.951.862.02-0.16-7.58%1441,36425.09%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117P001100002024-02-22 1:52PM EST110.000.020.020.060.00-611,03348.54%
MSFT250117P001150002024-02-22 1:50PM EST115.000.040.000.070.00-208,81947.66%
MSFT250117P001200002024-02-22 1:50PM EST120.000.050.020.080.00-201,82146.68%
MSFT250117P001250002024-02-22 1:49PM EST125.000.060.050.090.00-151,90045.70%
MSFT250117P001300002024-02-14 9:46AM EST130.000.080.030.100.00-12,27744.73%
MSFT250117P001350002024-01-30 11:31AM EST135.000.100.040.110.00-360743.75%
MSFT250117P001400002024-02-08 3:34PM EST140.000.070.050.130.00-2001,68043.16%
MSFT250117P001450002024-02-08 2:17PM EST145.000.100.100.150.00-1043942.43%
MSFT250117P001500002024-02-16 10:08AM EST150.000.130.100.170.00-24,34941.70%
MSFT250117P001550002024-02-23 10:49AM EST155.000.160.120.19-0.04-20.00%54,15140.92%
MSFT250117P001600002024-02-16 10:41AM EST160.000.190.140.220.00-110,06640.33%
MSFT250117P001650002024-02-13 2:59PM EST165.000.270.170.250.00-61,65639.70%
MSFT250117P001700002024-02-12 10:54AM EST170.000.250.210.290.00-501,62339.21%
MSFT250117P001750002024-02-22 10:38AM EST175.000.280.240.330.00-201,62338.62%
MSFT250117P001800002024-02-22 11:46AM EST180.000.310.290.380.00-22,48038.11%
MSFT250117P001850002024-02-21 9:57AM EST185.000.470.340.430.00-158337.57%
MSFT250117P001900002024-02-22 9:30AM EST190.000.540.390.480.00-25,33236.96%
MSFT250117P001950002024-02-15 3:24PM EST195.000.530.450.550.00-62,19136.50%
MSFT250117P002000002024-02-23 10:16AM EST200.000.510.520.63-0.06-10.53%16,47436.08%
MSFT250117P002050002024-02-22 1:59PM EST205.000.680.590.700.00-278735.51%
MSFT250117P002100002024-02-23 10:45AM EST210.000.710.710.79-0.07-8.97%103,31335.03%
MSFT250117P002150002024-02-15 3:25PM EST215.000.870.770.890.00-22,70634.58%
MSFT250117P002200002024-02-23 10:57AM EST220.000.900.870.97-0.19-17.43%1012,90333.96%
MSFT250117P002250002024-02-16 10:54AM EST225.001.141.001.090.00-11,86933.52%
MSFT250117P002300002024-02-20 11:22AM EST230.001.341.111.210.00-72,29733.02%
MSFT250117P002350002024-02-23 11:04AM EST235.001.301.251.35-0.02-1.52%154,76332.58%
MSFT250117P002400002024-02-22 2:28PM EST240.001.511.401.500.00-156,63932.12%
MSFT250117P002450002024-02-23 9:30AM EST245.001.551.561.67-0.05-3.13%104,77331.69%
MSFT250117P002500002024-02-22 3:49PM EST250.001.811.781.850.00-216,30931.24%
MSFT250117P002550002024-02-23 3:44PM EST255.002.031.942.04-0.04-1.93%21,40930.79%
MSFT250117P002600002024-02-23 1:43PM EST260.002.232.162.26+0.06+2.76%23,63430.37%
MSFT250117P002650002024-02-21 12:56PM EST265.002.912.372.490.00-53,53929.93%
MSFT250117P002700002024-02-22 2:23PM EST270.002.702.642.750.00-32,08929.51%
MSFT250117P002750002024-02-23 10:29AM EST275.002.862.903.05-0.14-4.67%32,32329.14%
MSFT250117P002800002024-02-22 11:56AM EST280.003.403.203.350.00-43,73328.72%
MSFT250117P002850002024-02-21 3:47PM EST285.004.253.503.700.00-8594828.34%
MSFT250117P002900002024-02-23 2:17PM EST290.003.983.854.05-0.07-1.73%213,44927.92%
MSFT250117P002950002024-02-23 3:05PM EST295.004.354.254.45-0.10-2.25%111,30027.53%
MSFT250117P003000002024-02-23 1:49PM EST300.004.804.654.850.00-1635,37527.09%
MSFT250117P003050002024-02-22 2:47PM EST305.005.255.155.300.00-303,06126.68%
MSFT250117P003100002024-02-23 3:55PM EST310.005.715.655.80-1.04-15.41%141,51426.29%
MSFT250117P003150002024-02-22 11:43AM EST315.006.506.206.350.00-252,21625.92%
MSFT250117P003200002024-02-23 10:36AM EST320.006.756.757.00-0.10-1.46%144,33425.62%
MSFT250117P003250002024-02-23 3:30PM EST325.007.537.407.60+0.08+1.07%371,79525.20%
MSFT250117P003300002024-02-22 3:18PM EST330.008.208.108.300.00-82,55024.84%
MSFT250117P003350002024-02-22 1:47PM EST335.009.158.909.100.00-61,69924.53%
MSFT250117P003400002024-02-23 1:53PM EST340.009.909.709.950.00-423,19224.21%
MSFT250117P003450002024-02-22 12:16PM EST345.0011.1510.6510.800.00-21,94823.83%
MSFT250117P003500002024-02-23 3:09PM EST350.0011.8011.6011.80-0.08-0.67%224,76423.53%
MSFT250117P003550002024-02-22 10:19AM EST355.0013.1512.6512.900.00-555123.25%
MSFT250117P003600002024-02-23 2:47PM EST360.0013.8513.8014.00+0.08+0.58%161,60922.90%
MSFT250117P003650002024-02-22 10:02AM EST365.0015.4915.0015.250.00-265122.62%
MSFT250117P003700002024-02-23 2:23PM EST370.0016.5516.3016.55+0.23+1.41%172,21622.30%
MSFT250117P003750002024-02-23 11:04AM EST375.0017.8517.7017.95+0.20+1.13%311,86322.00%
MSFT250117P003800002024-02-23 1:52PM EST380.0019.4819.2019.45+0.28+1.46%31,38321.69%
MSFT250117P003850002024-02-22 3:55PM EST385.0020.7520.8021.150.00-1251,43921.47%
MSFT250117P003900002024-02-23 9:58AM EST390.0021.7022.5022.85-0.76-3.38%72,68021.16%
MSFT250117P003950002024-02-23 3:44PM EST395.0024.6224.3524.70+0.42+1.74%1677520.89%
MSFT250117P004000002024-02-23 3:53PM EST400.0026.3526.2526.60-0.16-0.60%12,74920.57%
MSFT250117P004050002024-02-23 10:52AM EST405.0027.8828.3028.65-5.62-16.78%8877620.28%
MSFT250117P004100002024-02-23 12:37PM EST410.0031.0030.4530.80+0.25+0.81%5581119.98%
MSFT250117P004150002024-02-23 2:02PM EST415.0032.9532.7033.10+0.39+1.20%111,19619.69%
MSFT250117P004200002024-02-23 1:47PM EST420.0035.3035.0535.40-0.04-0.11%2363319.33%
MSFT250117P004250002024-02-21 10:49AM EST425.0043.4037.5538.000.00-1030419.07%
MSFT250117P004300002024-02-23 3:35PM EST430.0040.5040.1540.60+0.17+0.42%2157618.73%
MSFT250117P004350002024-02-14 12:03PM EST435.0046.2542.9043.350.00-628818.40%
MSFT250117P004400002024-02-23 11:29AM EST440.0045.8545.7546.20-1.75-3.68%1013618.05%
MSFT250117P004450002024-02-20 12:52PM EST445.0055.9248.6049.700.00-61918.05%
MSFT250117P004500002024-02-16 2:34PM EST450.0053.5050.6552.950.00-152517.79%
MSFT250117P004550002024-02-21 12:05PM EST455.0062.4554.6056.500.00-214217.65%
MSFT250117P004600002024-01-31 2:49PM EST460.0063.8958.2059.350.00-53516.88%
MSFT250117P004650002024-01-31 12:40PM EST465.0068.4061.8062.750.00-2716.41%
MSFT250117P004700002024-02-21 12:38PM EST470.0074.0165.3567.000.00-311016.54%
MSFT250117P004750002024-02-21 11:42AM EST475.0077.6369.1570.150.00-21815.56%
MSFT250117P004800002024-02-21 11:44AM EST480.0082.0772.7074.250.00-2415.33%
MSFT250117P004850002024-02-08 3:55PM EST485.0075.3776.9078.700.00-2315.38%
MSFT250117P004900002024-02-01 10:30AM EST490.0085.5080.4582.800.00-2114.91%
MSFT250117P004950002024-02-20 3:09PM EST495.0093.7084.5087.050.00-2114.45%
MSFT250117P005000002024-02-23 10:42AM EST500.0089.0089.9091.25-3.70-3.99%205113.67%
MSFT250117P005050002024-01-29 2:18PM EST505.0098.3893.9096.900.00--015.32%
MSFT250117P005100002024-01-29 2:17PM EST510.00103.3098.10100.600.00-10013.26%
MSFT250117P005150002024-01-29 2:15PM EST515.00107.59102.45106.250.00-2015.20%
MSFT250117P005200002024-02-13 2:07PM EST520.00114.83107.40111.350.00-2015.89%
MSFT250117P005250002023-08-29 9:39AM EST525.00197.41209.00213.500.00--085.65%
MSFT250117P005300002024-01-25 3:18PM EST530.00126.20117.40121.500.00-2017.16%
MSFT250117P005350002024-01-18 2:16PM EST535.00142.70129.20133.150.00-25026.23%
MSFT250117P005400002024-01-31 10:21AM EST540.00136.03127.45131.600.00-1118.30%
MSFT250117P005600002023-11-29 10:36AM EST560.00181.00183.00186.200.00--050.32%
MSFT250117P005700002024-01-25 9:39AM EST570.00165.50157.45161.500.00-5020.78%
MSFT250117P005800002024-01-31 10:21AM EST580.00175.98167.40171.500.00--021.63%
MSFT250117P006000002024-02-16 2:48PM EST600.00195.29187.50191.550.00-40023.37%
MSFT250117P006200002024-02-13 11:29AM EST620.00209.90207.40211.600.00-40025.03%