UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.21-0.35 (-0.13%)
As of 03:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117C001100002023-02-02 10:58AM EST110.00158.00161.00166.000.00-15651.81%
MSFT250117C001150002023-02-06 3:45PM EST115.00148.00156.50161.000.00-15850.13%
MSFT250117C001200002023-02-01 9:51AM EST120.00135.00152.50156.500.00-25653.55%
MSFT250117C001250002023-01-27 12:43PM EST125.00132.02148.00153.000.00-11253.98%
MSFT250117C001300002023-01-18 2:07PM EST130.00117.64144.00148.000.00-12051.72%
MSFT250117C001350002023-01-27 9:33AM EST135.00122.00139.50144.000.00-1651.16%
MSFT250117C001400002023-02-08 10:21AM EST140.00143.70135.50139.50+26.01+22.10%52049.78%
MSFT250117C001450002023-01-05 3:47PM EST145.0094.35122.50127.000.00-817035.05%
MSFT250117C001500002023-02-08 11:11AM EST150.00132.00127.00131.50+2.50+1.93%21,60848.46%
MSFT250117C001550002023-01-13 2:41PM EST155.0099.52123.00127.000.00-218947.08%
MSFT250117C001600002023-01-26 2:08PM EST160.00100.93119.00123.500.00-218846.98%
MSFT250117C001650002023-02-06 3:36PM EST165.00107.50115.00119.500.00-228546.19%
MSFT250117C001700002023-02-07 2:36PM EST170.00110.50111.00115.500.00-91,26345.37%
MSFT250117C001750002023-01-31 11:54AM EST175.0090.00107.00111.500.00-499944.53%
MSFT250117C001800002023-02-02 11:09AM EST180.0097.00103.50107.500.00-11,07343.66%
MSFT250117C001850002023-02-08 12:48PM EST185.00105.0099.50104.00+8.50+8.81%328043.29%
MSFT250117C001900002023-02-08 2:11PM EST190.00100.2196.00100.00+10.51+11.72%1041742.36%
MSFT250117C001950002023-02-08 11:17AM EST195.0096.5092.5096.00+10.40+12.08%11,05141.43%
MSFT250117C002000002023-02-07 3:51PM EST200.0091.4489.0092.500.00-4059140.93%
MSFT250117C002050002023-02-07 11:44AM EST205.0084.2585.5089.000.00-16440.39%
MSFT250117C002100002023-02-07 12:51PM EST210.0082.9082.0085.500.00-466239.81%
MSFT250117C002150002023-02-08 10:23AM EST215.0086.2078.5082.00+11.33+15.13%448139.20%
MSFT250117C002200002023-02-08 11:17AM EST220.0077.5075.0078.50-1.45-1.84%528438.55%
MSFT250117C002250002023-02-07 3:50PM EST225.0073.8571.5075.500.00-138338.26%
MSFT250117C002300002023-02-08 9:33AM EST230.0075.5067.5072.50+5.05+7.17%141837.92%
MSFT250117C002350002023-02-08 11:58AM EST235.0069.5065.0069.00+3.58+5.43%129537.16%
MSFT250117C002400002023-02-08 1:07PM EST240.0066.9062.0066.00+2.90+4.53%1095036.74%
MSFT250117C002450002023-02-08 11:03AM EST245.0063.7759.0063.00+3.77+6.28%351336.27%
MSFT250117C002500002023-02-08 3:06PM EST250.0058.5058.2060.45+0.11+0.19%241,71736.09%
MSFT250117C002550002023-02-08 9:54AM EST255.0060.0053.9057.50+7.25+13.74%320135.57%
MSFT250117C002600002023-02-08 2:29PM EST260.0055.0050.5054.50+2.90+5.57%41,68534.98%
MSFT250117C002650002023-02-08 9:36AM EST265.0056.0049.3552.25+8.00+16.67%262934.86%
MSFT250117C002700002023-02-08 1:32PM EST270.0049.5247.5049.40+2.61+5.56%261,66834.29%
MSFT250117C002750002023-02-08 3:03PM EST275.0044.6644.2547.45-0.84-1.85%161,33134.29%
MSFT250117C002800002023-02-08 12:18PM EST280.0045.5642.1044.15+2.15+4.95%884333.32%
MSFT250117C002850002023-02-08 10:09AM EST285.0042.5038.7042.50+5.30+14.25%1054233.43%
MSFT250117C002900002023-02-08 11:03AM EST290.0039.1537.2540.00+5.85+17.57%151,28432.92%
MSFT250117C002950002023-02-08 3:11PM EST295.0035.8934.0038.00+0.89+2.54%3234532.70%
MSFT250117C003000002023-02-08 1:39PM EST300.0035.0033.5035.00+1.31+3.89%2395531.77%
MSFT250117C003050002023-02-08 1:01PM EST305.0033.9130.0033.35+3.91+13.03%221131.69%
MSFT250117C003100002023-02-08 1:34PM EST310.0032.0029.0032.00+2.00+6.67%1283331.78%
MSFT250117C003150002023-02-08 1:37PM EST315.0029.4527.3530.50+2.66+9.93%52,04531.72%
MSFT250117C003200002023-02-08 2:43PM EST320.0026.7024.5029.00+5.51+26.00%244231.62%
MSFT250117C003250002023-02-08 9:39AM EST325.0028.3423.0027.00+4.84+20.60%434831.13%
MSFT250117C003300002023-02-08 3:14PM EST330.0022.3522.4525.50+0.30+1.36%569430.95%
MSFT250117C003350002023-02-08 3:10PM EST335.0020.0020.0024.00-1.83-8.38%151730.72%
MSFT250117C003400002023-02-08 1:37PM EST340.0021.5019.6522.50+1.90+9.69%292030.44%
MSFT250117C003450002023-02-08 10:42AM EST345.0020.9017.0020.65+6.30+43.15%210529.87%
MSFT250117C003500002023-02-08 1:16PM EST350.0019.1515.6020.00+1.85+10.69%51,70030.13%
MSFT250117C003550002023-02-07 1:45PM EST355.0015.5616.0519.000.00-729230.11%
MSFT250117C003600002023-02-07 12:46PM EST360.0015.0713.5018.000.00-171530.04%
MSFT250117C003650002023-02-02 11:45AM EST365.0010.9012.5017.000.00-83729.94%
MSFT250117C003700002023-02-08 9:33AM EST370.0017.5013.0016.00+6.37+57.23%140729.81%
MSFT250117C003750002023-02-08 11:45AM EST375.0013.5011.0014.45+2.26+20.11%2122429.18%
MSFT250117C003800002023-02-08 12:45PM EST380.0013.5010.0513.50+2.14+18.84%117529.00%
MSFT250117C003850002023-02-07 2:22PM EST385.0010.259.0013.200.00-216829.34%
MSFT250117C003900002023-02-08 12:41PM EST390.009.959.5012.50-0.04-0.40%151,09729.31%
MSFT250117C004000002023-02-08 3:25PM EST400.009.309.3010.05+0.25+2.76%243,03628.17%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117P001100002023-02-08 2:56PM EST110.001.281.081.46-0.20-13.51%2336,76336.80%
MSFT250117P001150002023-02-08 12:10PM EST115.001.601.001.70+0.12+8.11%23,42036.21%
MSFT250117P001200002023-02-07 1:21PM EST120.001.850.652.560.00-187937.72%
MSFT250117P001250002023-02-08 12:42PM EST125.002.120.872.89-0.05-2.30%469637.06%
MSFT250117P001300002023-02-08 1:59PM EST130.002.402.203.35-0.15-5.88%71,28836.68%
MSFT250117P001350002023-02-08 9:34AM EST135.002.702.603.65-0.19-6.57%263735.80%
MSFT250117P001400002023-02-06 1:05PM EST140.003.072.704.000.00-855435.01%
MSFT250117P001450002023-02-02 1:14PM EST145.003.822.704.550.00-217234.61%
MSFT250117P001500002023-02-08 9:38AM EST150.003.583.404.95-0.46-11.39%31,23833.84%
MSFT250117P001550002023-02-07 2:50PM EST155.004.362.885.600.00-3499933.48%
MSFT250117P001600002023-02-08 12:00PM EST160.005.004.006.20-0.05-0.99%51,10932.95%
MSFT250117P001650002023-02-08 12:41PM EST165.005.553.807.50-0.25-4.31%443233.42%
MSFT250117P001700002023-02-08 3:27PM EST170.006.254.356.20-0.05-0.79%29868929.91%
MSFT250117P001750002023-02-07 12:46PM EST175.006.535.508.000.00-145331.02%
MSFT250117P001800002023-02-02 1:28PM EST180.007.677.059.050.00-291,03430.88%
MSFT250117P001850002023-02-03 1:15PM EST185.008.858.008.850.00-223029.11%
MSFT250117P001900002023-02-07 3:42PM EST190.0010.108.759.850.00-51,50928.81%
MSFT250117P001950002023-02-07 3:56PM EST195.009.6510.2510.750.00-1091,50828.32%
MSFT250117P002000002023-02-08 1:51PM EST200.0011.3011.1011.85-0.22-1.91%53,09127.98%
MSFT250117P002050002023-02-08 9:48AM EST205.0011.8012.2012.90-1.50-11.28%1058627.52%
MSFT250117P002100002023-02-08 9:31AM EST210.0011.2513.4513.95-2.25-16.67%12,45327.00%
MSFT250117P002150002023-02-07 9:46AM EST215.0015.2012.5015.150.00-21,90926.56%
MSFT250117P002200002023-02-07 1:32PM EST220.0017.0014.9516.350.00-12,16826.06%
MSFT250117P002250002023-02-08 2:47PM EST225.0018.0016.2517.65+0.58+3.33%21,41225.59%
MSFT250117P002300002023-02-08 10:10AM EST230.0017.6018.4521.00-1.04-5.58%41,45326.71%
MSFT250117P002350002023-02-08 9:52AM EST235.0020.0019.1522.25-1.10-5.21%53,72326.02%
MSFT250117P002400002023-02-08 10:13AM EST240.0020.2521.5523.85-0.75-3.57%72,80225.56%
MSFT250117P002450002023-02-08 3:02PM EST245.0023.5022.5025.50-1.15-4.67%412,44525.08%
MSFT250117P002500002023-02-08 2:04PM EST250.0025.1924.2527.50+0.04+0.16%631,82624.78%
MSFT250117P002550002023-02-08 2:04PM EST255.0027.0126.9529.50+0.06+0.22%5027524.42%
MSFT250117P002600002023-02-07 12:46PM EST260.0029.6027.5031.500.00-21,29323.98%
MSFT250117P002650002023-02-08 2:51PM EST265.0031.5530.7033.50+0.55+1.77%581,45023.49%
MSFT250117P002700002023-02-08 10:10AM EST270.0032.2032.0036.00-2.87-8.18%239123.26%
MSFT250117P002750002023-02-08 12:46PM EST275.0034.5235.4038.50-2.03-5.55%677722.97%
MSFT250117P002800002023-02-08 3:21PM EST280.0038.0036.5040.00+0.80+2.15%433121.93%
MSFT250117P002850002023-02-08 11:17AM EST285.0040.0540.2043.50-9.55-19.25%1022922.16%
MSFT250117P002900002023-02-08 1:02PM EST290.0042.3042.0046.00-0.20-0.47%325221.65%
MSFT250117P002950002023-01-31 1:57PM EST295.0056.1545.6549.000.00-1433321.40%
MSFT250117P003000002023-02-07 3:42PM EST300.0049.3247.5051.500.00-2559220.72%
MSFT250117P003050002023-02-07 2:35PM EST305.0052.3051.5555.000.00-5243320.67%
MSFT250117P003100002023-01-27 3:02PM EST310.0065.4053.5058.000.00-124820.18%
MSFT250117P003150002023-02-08 1:37PM EST315.0058.0057.9561.50+1.00+1.75%28919.96%
MSFT250117P003200002023-01-18 1:08PM EST320.0085.7260.5065.000.00-238919.68%
MSFT250117P003250002023-02-08 9:42AM EST325.0060.7564.0068.50-20.15-24.91%21119.30%
MSFT250117P003300002023-02-02 1:58PM EST330.0070.1167.5072.000.00-48718.83%
MSFT250117P003350002023-02-02 1:58PM EST335.0074.3871.5075.950.00-25518.64%
MSFT250117P003400002022-12-22 10:45AM EST340.00105.1598.60103.000.00-11335.90%
MSFT250117P003450002023-01-27 10:21AM EST345.0097.2579.6583.650.00-33217.81%
MSFT250117P003500002023-02-07 3:21PM EST350.0085.7084.1587.850.00-101417.59%
MSFT250117P003550002022-12-08 1:44PM EST355.00107.53127.50132.500.00-1048.13%
MSFT250117P003600002023-02-08 10:03AM EST360.0090.7692.8597.00-19.29-17.53%3017.78%
MSFT250117P003650002022-09-16 9:22AM EST365.00121.92134.00139.000.00--047.23%
MSFT250117P003700002022-12-05 12:11PM EST370.00119.85138.00143.000.00-2547.26%
MSFT250117P003800002023-02-08 10:00AM EST380.00108.15108.25113.00-31.95-22.81%2011.68%
MSFT250117P003850002022-12-19 3:07PM EST385.00148.01146.50151.500.00-1144.80%
MSFT250117P003900002022-12-12 3:15PM EST390.00139.05152.00156.500.00--045.44%
MSFT250117P004000002023-01-05 10:15AM EST400.00175.00139.50144.000.00-2029.32%