UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250321C002100002024-03-21 11:05AM EDT210.00227.50196.00200.500.00-120.00%
MSFT250321C002200002024-03-26 12:39PM EDT220.00212.58187.50192.000.00-110.00%
MSFT250321C002400002024-04-05 11:40AM EDT240.00195.75175.00178.950.00-210.00%
MSFT250321C002500002024-05-14 3:08PM EDT250.00176.87178.50183.500.00-101252.20%
MSFT250321C002600002024-03-26 1:06PM EDT260.00175.00150.50155.500.00-130.00%
MSFT250321C002700002024-05-07 10:47AM EDT270.00153.78160.00164.100.00-22650.45%
MSFT250321C002800002024-05-16 3:38PM EDT280.00154.35151.00155.950.00-21849.70%
MSFT250321C002900002024-05-16 1:36PM EDT290.00145.80142.00146.750.00-11247.59%
MSFT250321C003000002024-05-16 9:58AM EDT300.00139.15133.65137.000.00-111944.87%
MSFT250321C003100002024-05-17 9:54AM EDT310.00123.20124.80128.65+4.00+3.36%31943.66%
MSFT250321C003200002024-05-16 10:14AM EDT320.00120.98116.25119.000.00-11641.07%
MSFT250321C003300002024-05-14 2:32PM EDT330.00104.95107.00110.000.00-21439.11%
MSFT250321C003400002024-05-10 2:32PM EDT340.0095.8098.65101.550.00-32237.61%
MSFT250321C003500002024-05-17 11:35AM EDT350.0091.9391.5593.70-2.38-2.52%17536.53%
MSFT250321C003600002024-05-17 9:54AM EDT360.0083.9183.6086.75-3.78-4.31%220036.02%
MSFT250321C003700002024-05-17 1:16PM EDT370.0077.0576.0079.45-0.10-0.13%67535.06%
MSFT250321C003800002024-05-17 10:35AM EDT380.0070.4568.4071.35-0.75-1.05%9510733.36%
MSFT250321C003900002024-05-16 10:44AM EDT390.0067.1061.5065.150.00-1356932.89%
MSFT250321C004000002024-05-17 3:22PM EDT400.0057.0055.7058.10-1.91-3.24%541231.64%
MSFT250321C004100002024-05-17 10:57AM EDT410.0050.5549.6551.50-1.88-3.59%232230.52%
MSFT250321C004200002024-05-17 1:14PM EDT420.0044.7543.8546.55-1.50-3.24%965830.30%
MSFT250321C004300002024-05-17 3:45PM EDT430.0039.8038.0041.05-1.47-3.56%2540429.51%
MSFT250321C004400002024-05-17 9:53AM EDT440.0034.5033.2036.85-2.64-7.11%353029.36%
MSFT250321C004500002024-05-16 12:47PM EDT450.0031.8028.7531.650.00-187928.34%
MSFT250321C004600002024-05-17 1:05PM EDT460.0025.7825.1027.95-2.79-9.77%72,20528.08%
MSFT250321C004700002024-05-16 3:03PM EDT470.0023.5021.3524.250.00-327727.61%
MSFT250321C004800002024-05-17 2:04PM EDT480.0018.7018.4520.45-1.23-6.17%265626.84%
MSFT250321C004900002024-05-17 11:16AM EDT490.0015.1215.5517.45+0.87+6.11%311626.40%
MSFT250321C005000002024-05-17 3:29PM EDT500.0013.5013.0515.65-1.15-7.85%14290126.65%
MSFT250321C005100002024-05-17 12:52PM EDT510.0011.159.9512.55-0.70-5.91%5268625.68%
MSFT250321C005200002024-05-16 2:13PM EDT520.009.159.0511.05-0.75-7.58%126125.79%
MSFT250321C005300002024-05-15 1:36PM EDT530.008.627.459.150.00-2025325.36%
MSFT250321C005400002024-05-15 1:50PM EDT540.007.206.106.950.00-31,08624.35%
MSFT250321C005500002024-05-15 12:43PM EDT550.005.504.755.650.00-327724.01%
MSFT250321C005600002024-05-15 2:14PM EDT560.005.004.155.700.00-217325.15%
MSFT250321C005700002024-05-14 2:38PM EDT570.003.452.994.600.00-44524.76%
MSFT250321C005800002024-05-16 9:38AM EDT580.003.551.643.150.00-15123.51%
MSFT250321C005900002024-05-13 10:10AM EDT590.002.202.042.720.00-516923.65%
MSFT250321C006000002024-05-14 3:04PM EDT600.002.001.622.360.00-316323.81%
MSFT250321C006100002024-05-16 1:22PM EDT610.001.601.501.90-0.20-11.11%248923.62%
MSFT250321C006200002024-05-02 10:54AM EDT620.001.190.012.450.00-521025.66%
MSFT250321C006400002024-05-17 2:10PM EDT640.000.860.201.15-0.12-12.24%7413023.76%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250321P002100002024-05-08 12:44PM EDT210.000.600.101.350.00-544040.72%
MSFT250321P002200002024-05-09 3:52PM EDT220.000.670.551.850.00-213840.55%
MSFT250321P002300002024-04-25 9:45AM EDT230.002.250.002.550.00-15640.63%
MSFT250321P002400002024-05-10 11:34AM EDT240.001.191.001.750.00-433435.39%
MSFT250321P002500002024-05-17 1:40PM EDT250.001.110.001.75-0.78-41.27%434233.15%
MSFT250321P002600002024-05-09 10:10AM EDT260.001.900.003.350.00-1021435.60%
MSFT250321P002700002024-05-17 10:09AM EDT270.001.910.073.95-0.34-15.11%118934.64%
MSFT250321P002800002024-05-17 9:30AM EDT280.002.390.324.35+0.08+3.46%244633.12%
MSFT250321P002900002024-05-14 2:02PM EDT290.003.102.432.930.00-220027.93%
MSFT250321P003000002024-05-17 2:28PM EDT300.003.422.943.60+0.22+6.88%538627.21%
MSFT250321P003100002024-05-16 3:39PM EDT310.004.053.804.350.00-170526.42%
MSFT250321P003200002024-05-16 3:56PM EDT320.004.854.805.150.00-91,24925.51%
MSFT250321P003300002024-05-17 9:58AM EDT330.006.055.856.25+0.10+1.68%31,20724.83%
MSFT250321P003400002024-05-17 2:15PM EDT340.007.557.157.75+0.30+4.14%191,10724.39%
MSFT250321P003500002024-05-17 1:26PM EDT350.009.128.509.70+0.52+6.05%11,86624.13%
MSFT250321P003600002024-05-17 1:48PM EDT360.0010.759.8011.25+0.40+3.86%480023.20%
MSFT250321P003700002024-05-17 1:26PM EDT370.0013.0010.9013.85+0.45+3.59%1001,76922.96%
MSFT250321P003800002024-05-17 3:36PM EDT380.0015.3015.0516.15+0.42+2.82%4022,08122.17%
MSFT250321P003900002024-05-17 3:51PM EDT390.0018.4017.3019.20+0.56+3.14%170021.69%
MSFT250321P004000002024-05-17 12:17PM EDT400.0021.9619.8021.70+0.61+2.86%11,31220.54%
MSFT250321P004100002024-05-17 3:13PM EDT410.0025.3524.1025.65+1.14+4.71%5344320.11%
MSFT250321P004200002024-05-17 3:30PM EDT420.0029.4928.0030.60+0.24+0.82%1259320.02%
MSFT250321P004300002024-05-17 3:30PM EDT430.0033.9932.6034.95+0.57+1.71%11,49119.20%
MSFT250321P004400002024-05-17 9:48AM EDT440.0039.4737.8540.65+1.14+2.97%15318.92%
MSFT250321P004500002024-05-17 9:48AM EDT450.0044.9043.6546.20+2.70+6.40%22118.20%
MSFT250321P004600002024-05-06 12:57PM EDT460.0058.4748.7052.200.00-2217.38%
MSFT250321P004700002024-05-07 1:02PM EDT470.0064.1555.9058.800.00-21216.57%
MSFT250321P004800002024-05-13 1:03PM EDT480.0068.7463.1566.000.00-6815.74%
MSFT250321P004900002024-05-14 2:13PM EDT490.0077.6171.3573.750.00-2514.84%
MSFT250321P005000002024-05-07 2:41PM EDT500.0090.3679.9082.200.00-32014.10%
MSFT250321P005200002024-05-16 9:31AM EDT520.0096.8097.60102.000.00-1016.03%
MSFT250321P005300002024-03-26 1:05PM EDT530.00107.92128.50133.500.00-4037.32%
MSFT250321P005400002024-04-02 12:18PM EDT540.00119.38140.00144.500.00--039.50%
MSFT250321P005600002024-02-29 3:21PM EDT560.00150.27137.50142.000.00--020.04%
MSFT250321P006000002024-03-08 1:39PM EDT600.00192.50172.00176.750.00-1000.00%
MSFT250321P006100002024-04-02 12:18PM EDT610.00189.20209.90214.500.00--048.36%