UK markets open in 5 hours 52 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
313.39-8.41 (-2.61%)
At close: 04:00PM EDT
313.59 +0.20 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117C001100002023-09-25 9:48AM EDT110.00211.00206.00211.000.00-14666.61%
MSFT250117C001150002023-05-26 1:10PM EDT115.00222.90224.00228.500.00-2058114.76%
MSFT250117C001200002023-09-06 11:56AM EDT120.00217.89197.00201.500.00-411163.87%
MSFT250117C001250002023-06-05 9:33AM EDT125.00218.50216.50220.000.00-144110.03%
MSFT250117C001300002023-08-14 12:23PM EDT130.00200.00210.55215.000.00-315105.28%
MSFT250117C001350002023-07-11 9:31AM EDT135.00203.600.000.000.00-240.00%
MSFT250117C001400002023-08-24 9:52AM EDT140.00196.45182.50187.000.00-110266.98%
MSFT250117C001450002023-08-15 10:53AM EDT145.00186.01201.35205.350.00-2171103.16%
MSFT250117C001500002023-10-03 3:20PM EDT150.00173.40169.50174.50-4.60-2.58%21,61856.87%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17165.50170.000.00-119156.25%
MSFT250117C001600002023-09-20 3:53PM EDT160.00174.30161.00166.000.00-218555.57%
MSFT250117C001650002023-09-29 12:22PM EDT165.00163.48156.50161.500.00-128454.41%
MSFT250117C001700002023-09-22 1:30PM EDT170.00159.30152.00157.000.00-21,42353.25%
MSFT250117C001750002023-10-02 3:52PM EDT175.00157.50147.50152.500.00-11,02352.08%
MSFT250117C001800002023-09-28 2:09PM EDT180.00145.00143.50148.500.00-8001,37551.68%
MSFT250117C001850002023-09-21 2:26PM EDT185.00148.55139.05144.000.00-141350.52%
MSFT250117C001900002023-08-25 10:00AM EDT190.00148.34138.00143.000.00-344554.04%
MSFT250117C001950002023-10-02 12:17PM EDT195.00138.00130.55135.500.00-183952.05%
MSFT250117C002000002023-10-02 10:29AM EDT200.00133.50126.50131.000.00-673850.73%
MSFT250117C002050002023-09-14 12:30PM EDT205.00150.14122.50127.000.00-3114750.01%
MSFT250117C002100002023-09-29 3:55PM EDT210.00122.85118.05123.000.00-170749.27%
MSFT250117C002150002023-09-08 2:18PM EDT215.00136.80114.40118.500.00-554747.93%
MSFT250117C002200002023-10-03 3:12PM EDT220.00111.50110.80114.40-2.81-2.46%175047.04%
MSFT250117C002250002023-09-27 2:09PM EDT225.00105.50106.55109.750.00-536645.55%
MSFT250117C002300002023-09-29 3:59PM EDT230.00107.70102.60105.300.00-1255244.28%
MSFT250117C002350002023-10-03 3:47PM EDT235.0099.6098.60101.45+1.30+1.32%128243.60%
MSFT250117C002400002023-10-03 10:16AM EDT240.0099.4396.0599.00-1.61-1.59%1184144.23%
MSFT250117C002450002023-10-03 3:42PM EDT245.0092.1091.6594.15+1.01+1.11%145642.52%
MSFT250117C002500002023-10-02 3:22PM EDT250.0094.4087.3591.900.00-232,02843.19%
MSFT250117C002550002023-09-11 3:48PM EDT255.00107.6084.0086.650.00-456441.11%
MSFT250117C002600002023-10-03 3:45PM EDT260.0081.5080.0583.95-3.40-4.00%12,00241.25%
MSFT250117C002650002023-10-02 3:30PM EDT265.0083.3277.1580.150.00-22,31640.40%
MSFT250117C002700002023-09-28 11:24AM EDT270.0074.2573.7577.400.00-41,60440.38%
MSFT250117C002750002023-09-27 2:00PM EDT275.0069.5071.4573.100.00-21,33739.06%
MSFT250117C002800002023-09-28 3:56PM EDT280.0068.7367.5069.90-0.27-0.39%11,05138.59%
MSFT250117C002850002023-09-27 2:36PM EDT285.0064.8764.4567.400.00-162038.62%
MSFT250117C002900002023-10-02 3:53PM EDT290.0067.4761.2564.700.00-31,85038.43%
MSFT250117C002950002023-10-02 3:57PM EDT295.0065.0058.2562.000.00-352738.19%
MSFT250117C003000002023-10-03 3:12PM EDT300.0056.7256.4057.30-4.01-6.60%321,58236.42%
MSFT250117C003050002023-09-26 10:11AM EDT305.0053.0053.4055.550.00-283736.79%
MSFT250117C003100002023-10-03 3:06PM EDT310.0050.6550.7053.50-0.05-0.10%131,16136.88%
MSFT250117C003150002023-10-03 3:25PM EDT315.0048.4048.0550.45-4.57-8.63%51,52036.20%
MSFT250117C003200002023-10-03 2:47PM EDT320.0045.6845.5546.40-5.12-10.08%331,54934.76%
MSFT250117C003250002023-10-02 12:46PM EDT325.0046.0543.0543.950.00-2493034.42%
MSFT250117C003300002023-10-03 3:34PM EDT330.0040.0040.6542.25-5.10-11.31%111,68534.56%
MSFT250117C003350002023-10-03 12:54PM EDT335.0039.3538.3539.45-1.85-4.49%291233.87%
MSFT250117C003400002023-10-03 3:56PM EDT340.0036.4036.2037.00-0.57-1.54%12,10033.38%
MSFT250117C003450002023-10-03 2:39PM EDT345.0034.2034.1034.85+0.60+1.79%11,17233.05%
MSFT250117C003500002023-10-03 2:17PM EDT350.0031.8032.0532.65-4.20-11.67%75,66632.63%
MSFT250117C003550002023-10-03 2:12PM EDT355.0029.9530.1030.80-3.35-10.06%357832.41%
MSFT250117C003600002023-10-03 1:12PM EDT360.0028.4728.3028.90-1.98-6.50%82,19232.10%
MSFT250117C003650002023-09-27 2:22PM EDT365.0025.4026.4527.100.00-24650931.81%
MSFT250117C003700002023-10-02 11:54AM EDT370.0025.0024.7525.50-1.55-5.84%101,03631.62%
MSFT250117C003750002023-10-03 3:42PM EDT375.0023.0523.2523.75-1.50-6.11%3165231.27%
MSFT250117C003800002023-10-03 2:51PM EDT380.0021.9321.7022.45-2.07-8.62%1435531.20%
MSFT250117C003850002023-09-28 2:03PM EDT385.0020.0020.3021.000.00-2,0572,07530.97%
MSFT250117C003900002023-10-03 1:28PM EDT390.0019.0019.0019.50-1.80-8.65%51,30930.65%
MSFT250117C003950002023-09-29 10:56AM EDT395.0018.5017.6518.250.00-11,03130.48%
MSFT250117C004000002023-10-03 1:27PM EDT400.0016.6016.4017.05-2.30-12.17%716,72230.30%
MSFT250117C004050002023-10-02 12:54PM EDT405.0016.7315.3515.900.00-142330.11%
MSFT250117C004100002023-10-03 2:41PM EDT410.0014.5014.3014.75-0.85-5.54%94,57829.87%
MSFT250117C004150002023-09-28 10:30AM EDT415.0012.5013.3013.850.00-188829.80%
MSFT250117C004200002023-10-03 1:26PM EDT420.0012.6012.4012.85-0.60-4.55%33,20529.60%
MSFT250117C004250002023-09-22 2:28PM EDT425.0012.5511.6512.050.00-110129.53%
MSFT250117C004300002023-10-02 1:30PM EDT430.0011.7110.6011.250.00-458729.42%
MSFT250117C004350002023-09-22 9:59AM EDT435.0011.0010.1010.45-0.50-4.35%237929.27%
MSFT250117C004400002023-09-29 12:13PM EDT440.009.809.409.700.00-1062629.13%
MSFT250117C004450002023-09-26 2:08PM EDT445.008.458.759.100.00-219729.09%
MSFT250117C004500002023-10-03 3:34PM EDT450.008.008.158.45-0.45-5.33%102,71228.97%
MSFT250117C004550002023-09-20 2:35PM EDT455.009.257.557.850.00-125628.86%
MSFT250117C004600002023-10-02 10:13AM EDT460.007.357.057.300.00-31,10028.77%
MSFT250117C004650002023-09-28 11:28AM EDT465.006.456.556.850.00-134428.75%
MSFT250117C004700002023-10-03 10:53AM EDT470.006.296.106.40-0.41-6.12%220628.71%
MSFT250117C004750002023-10-02 11:17AM EDT475.006.205.556.000.00-630028.69%
MSFT250117C004800002023-10-03 12:12PM EDT480.005.405.305.60-0.10-1.82%1192728.65%
MSFT250117C004850002023-10-03 10:36AM EDT485.005.154.905.200.00-723328.57%
MSFT250117C004900002023-09-25 11:50AM EDT490.004.974.454.850.00-126728.52%
MSFT250117C004950002023-10-02 11:42AM EDT495.004.704.254.500.00-398428.45%
MSFT250117C005000002023-10-03 3:58PM EDT500.004.103.754.25-0.31-7.03%213,34628.49%
MSFT250117C005050002023-09-25 11:53AM EDT505.004.023.703.900.00-221428.35%
MSFT250117C005100002023-09-26 2:17PM EDT510.003.303.453.750.00-314028.51%
MSFT250117C005150002023-10-02 11:16AM EDT515.003.553.203.500.00-142628.48%
MSFT250117C005200002023-09-22 11:48AM EDT520.003.522.973.100.00-132828.13%
MSFT250117C005250002023-10-03 12:01PM EDT525.002.922.823.10+0.11+3.91%41,03028.53%
MSFT250117C005300002023-10-02 11:15AM EDT530.002.702.632.90-0.22-7.53%158328.51%
MSFT250117C005350002023-10-02 11:15AM EDT535.002.722.442.740.00-154028.56%
MSFT250117C005400002023-10-03 3:43PM EDT540.002.382.302.52-0.14-5.56%131,48628.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117P001100002023-09-27 3:45PM EDT110.000.510.480.550.00-110,91343.46%
MSFT250117P001150002023-09-21 3:02PM EDT115.000.500.480.720.00-48,83743.46%
MSFT250117P001200002023-10-03 3:23PM EDT120.000.650.570.79+0.07+12.07%51,84142.36%
MSFT250117P001250002023-09-18 3:55PM EDT125.000.650.670.920.00-11,93841.72%
MSFT250117P001300002023-10-02 11:44AM EDT130.000.750.811.040.00-42,29340.92%
MSFT250117P001350002023-10-03 11:11AM EDT135.001.000.961.05+0.12+13.64%463639.38%
MSFT250117P001400002023-10-03 2:52PM EDT140.001.151.091.240.00-221,19138.97%
MSFT250117P001450002023-10-02 3:34PM EDT145.001.201.301.460.00-1039538.59%
MSFT250117P001500002023-09-29 11:23AM EDT150.001.261.491.650.00-22,94537.95%
MSFT250117P001550002023-09-26 3:57PM EDT155.001.721.661.870.00-43,84937.37%
MSFT250117P001600002023-09-20 3:33PM EDT160.001.501.892.110.00-251,73336.80%
MSFT250117P001650002023-09-20 1:48PM EDT165.001.672.152.370.00-41,60936.23%
MSFT250117P001700002023-10-03 2:28PM EDT170.002.522.432.66+0.10+4.13%11,63535.69%
MSFT250117P001750002023-10-02 3:59PM EDT175.002.302.742.970.00-121,11935.14%
MSFT250117P001800002023-09-29 10:07AM EDT180.002.613.053.350.00-122,04334.71%
MSFT250117P001850002023-09-22 12:50PM EDT185.002.983.453.600.00-1351033.89%
MSFT250117P001900002023-09-29 1:47PM EDT190.003.453.854.000.00-13,35333.37%
MSFT250117P001950002023-09-29 1:43PM EDT195.003.874.304.450.00-12,05232.90%
MSFT250117P002000002023-10-03 2:01PM EDT200.004.904.004.95+0.80+19.51%25,78732.47%
MSFT250117P002050002023-09-26 1:31PM EDT205.005.155.305.550.00-12578232.13%
MSFT250117P002100002023-09-29 1:43PM EDT210.005.275.856.050.00-13,26431.55%
MSFT250117P002150002023-09-29 11:13AM EDT215.005.656.406.650.00-402,47631.07%
MSFT250117P002200002023-10-03 3:53PM EDT220.007.257.007.35+0.93+14.72%12,57930.68%
MSFT250117P002250002023-10-02 3:11PM EDT225.006.927.758.100.00-231,90630.28%
MSFT250117P002300002023-09-29 3:43PM EDT230.007.858.508.900.00-22,26229.88%
MSFT250117P002350002023-09-29 11:53AM EDT235.008.459.409.750.00-54,68329.47%
MSFT250117P002400002023-10-03 11:03AM EDT240.0010.2910.2010.60+1.06+11.48%36,97428.99%
MSFT250117P002450002023-10-02 3:36PM EDT245.009.9511.1511.700.00-754,22728.73%
MSFT250117P002500002023-10-03 3:41PM EDT250.0012.7212.1512.65+1.82+16.70%5435,43628.23%
MSFT250117P002550002023-10-02 9:59AM EDT255.0012.1513.2013.850.00-201,40927.92%
MSFT250117P002600002023-10-02 3:37PM EDT260.0012.9014.4515.000.00-632,29227.49%
MSFT250117P002650002023-09-29 12:52PM EDT265.0014.4013.5016.250.00-2,0013,50527.08%
MSFT250117P002700002023-10-03 3:51PM EDT270.0017.4115.4017.60+1.96+12.69%11,63426.70%
MSFT250117P002750002023-09-29 9:37AM EDT275.0016.9418.4519.050.00-22,07026.33%
MSFT250117P002800002023-10-03 3:35PM EDT280.0020.8019.9520.55+1.45+7.49%153,01825.93%
MSFT250117P002850002023-10-03 10:54AM EDT285.0021.3021.5022.20+1.90+9.79%263925.58%
MSFT250117P002900002023-09-29 1:18PM EDT290.0022.1023.3023.850.00-893,41825.16%
MSFT250117P002950002023-09-22 10:28AM EDT295.0022.8024.9525.600.00-168324.74%
MSFT250117P003000002023-10-03 2:20PM EDT300.0027.6026.8527.55+3.25+13.35%22,96624.41%
MSFT250117P003050002023-09-21 1:33PM EDT305.0025.1028.9529.550.00-61,30624.03%
MSFT250117P003100002023-10-03 2:04PM EDT310.0031.7030.9531.65+3.69+13.17%1190823.65%
MSFT250117P003150002023-10-03 12:47PM EDT315.0033.1031.0033.85+2.48+8.10%121,15023.26%
MSFT250117P003200002023-10-02 10:45AM EDT320.0032.7633.5036.150.00-811,29922.87%
MSFT250117P003250002023-10-03 2:27PM EDT325.0038.6236.0038.60+3.48+9.90%101,22522.50%
MSFT250117P003300002023-10-03 2:03PM EDT330.0041.2640.4041.10+3.56+9.44%21,81422.09%
MSFT250117P003350002023-10-03 10:00AM EDT335.0039.4043.0543.75-0.70-1.75%237421.69%
MSFT250117P003400002023-10-03 10:00AM EDT340.0041.9545.7046.55-0.54-1.27%561,06021.32%
MSFT250117P003450002023-10-03 10:00AM EDT345.0044.7048.6049.45-1.03-2.25%267720.93%
MSFT250117P003500002023-10-03 10:00AM EDT350.0047.5551.5053.00-0.70-1.45%11,34120.93%
MSFT250117P003550002023-08-30 10:37AM EDT355.0047.0051.8054.950.00-87019.62%
MSFT250117P003600002023-09-26 10:34AM EDT360.0058.2557.6558.850.00-148019.71%
MSFT250117P003650002023-08-25 12:57PM EDT365.0057.6556.0059.800.00-16017.21%
MSFT250117P003700002023-09-25 3:26PM EDT370.0062.3363.0067.500.00-817620.39%
MSFT250117P003750002023-10-03 12:36PM EDT375.0068.7066.5071.50+5.15+8.10%21,02220.36%
MSFT250117P003800002023-09-28 12:17PM EDT380.0071.0370.5073.500.00-147018.38%
MSFT250117P003850002023-08-21 11:09AM EDT385.0073.2065.0065.600.00-1640.00%
MSFT250117P003900002023-09-29 11:52AM EDT390.0076.6079.0581.750.00-612317.98%
MSFT250117P003950002023-07-24 9:30AM EDT395.0063.680.000.000.00-140.00%
MSFT250117P004000002023-09-29 11:52AM EDT400.0084.8086.5091.000.00-625018.40%
MSFT250117P004050002023-09-26 3:06PM EDT405.0095.6090.5094.150.00-41716.44%
MSFT250117P004100002023-09-28 11:56AM EDT410.0096.8095.5599.750.00-23917.93%
MSFT250117P004150002023-09-28 11:53AM EDT415.00101.40100.35103.850.00-6717.04%
MSFT250117P004200002023-09-26 11:24AM EDT420.00108.70104.50109.000.00-12017.84%
MSFT250117P004250002023-09-25 1:55PM EDT425.00108.95109.50114.000.00-2918.36%
MSFT250117P004300002023-09-21 9:32AM EDT430.00112.50114.00119.000.00-2818.88%
MSFT250117P004350002023-09-11 2:13PM EDT435.0097.35119.00124.000.00-1019.39%
MSFT250117P004400002023-09-11 11:47AM EDT440.00103.30124.00129.000.00-6019.88%
MSFT250117P004450002023-06-22 12:54PM EDT445.00108.80102.45105.500.00--00.00%
MSFT250117P004500002023-07-28 2:50PM EDT450.00111.67124.55129.400.00-1000.00%
MSFT250117P004550002023-07-26 1:03PM EDT455.00119.84129.55134.500.00--00.00%
MSFT250117P004600002023-09-27 2:55PM EDT460.00147.80144.00149.000.00-21621.78%
MSFT250117P004700002023-09-11 2:33PM EDT470.00131.23154.00159.000.00-3022.69%
MSFT250117P004750002023-07-26 12:49PM EDT475.00140.01149.50154.500.00--00.00%
MSFT250117P004850002023-07-10 2:36PM EDT485.00153.70160.50165.000.00--00.00%
MSFT250117P004900002023-07-14 9:59AM EDT490.00145.00167.00172.000.00--00.00%
MSFT250117P005000002023-07-26 3:15PM EDT500.00163.15174.50179.500.00-3400.00%
MSFT250117P005250002023-08-29 10:39AM EDT525.00197.41209.00213.500.00--026.02%
MSFT250117P005300002023-09-06 10:48AM EDT530.00197.92214.00219.000.00-2027.57%
MSFT250117P005350002023-08-29 10:38AM EDT535.00207.66219.00223.500.00--026.75%
MSFT250117P005400002023-09-06 10:47AM EDT540.00207.93224.00229.000.00-2028.31%