UK markets open in 3 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.54-2.80 (-0.68%)
At close: 04:00PM EST
407.20 -0.34 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250620C001150002024-02-26 11:56AM EST115.00299.00295.00299.50+7.00+2.40%13772.44%
MSFT250620C001200002024-02-12 3:15PM EST120.00300.50290.00294.700.00-20019770.48%
MSFT250620C001250002024-01-16 9:36AM EST125.00272.00284.00288.550.00-14764.54%
MSFT250620C001300002023-11-08 9:47AM EST130.00239.55248.00253.000.00-6140.00%
MSFT250620C001350002023-11-02 8:41AM EST135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 8:36AM EST140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-02-13 3:43PM EST145.00267.13266.50271.500.00-213764.81%
MSFT250620C001500002024-02-13 3:35PM EST150.00261.48262.05266.750.00-276363.86%
MSFT250620C001550002024-02-07 10:18AM EST155.00262.36257.50261.850.00-113162.63%
MSFT250620C001600002024-01-30 10:48AM EST160.00256.66252.50257.400.00-31661.41%
MSFT250620C001650002023-04-05 11:27AM EST165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002023-12-04 9:44AM EST170.00204.00208.00212.450.00-22640.00%
MSFT250620C001750002023-12-20 10:13AM EST175.00207.70229.50234.500.00-12941.72%
MSFT250620C001800002024-01-29 9:33AM EST180.00232.30234.50238.950.00-11,08857.98%
MSFT250620C001850002024-01-02 2:47PM EST185.00194.99225.00229.450.00-15152.06%
MSFT250620C001900002024-02-23 2:11PM EST190.00230.00225.00229.700.00-114255.78%
MSFT250620C001950002024-02-02 10:56AM EST195.00223.00220.50225.500.00-334855.25%
MSFT250620C002000002024-02-14 10:07AM EST200.00217.80216.00220.550.00-112254.11%
MSFT250620C002050002024-02-20 2:41PM EST205.00208.15211.50216.500.00-15053.65%
MSFT250620C002100002024-02-09 11:13AM EST210.00218.05207.00211.550.00-16552.52%
MSFT250620C002150002024-02-16 3:42PM EST215.00201.40203.05207.500.00-12352.39%
MSFT250620C002200002024-02-15 1:54PM EST220.00198.50198.60202.300.00-1018551.13%
MSFT250620C002250002024-02-26 10:22AM EST225.00198.72194.05197.85+2.35+1.20%115150.31%
MSFT250620C002300002024-02-12 1:19PM EST230.00201.62189.55194.000.00-5746452.54%
MSFT250620C002350002024-02-15 1:06PM EST235.00186.00184.50189.500.00-517151.61%
MSFT250620C002400002024-02-23 9:47AM EST240.00189.63180.55184.550.00-829050.19%
MSFT250620C002450002024-02-05 3:03PM EST245.00175.38176.55180.050.00-146649.28%
MSFT250620C002500002024-02-23 9:58AM EST250.00180.00172.05176.500.00-5149749.36%
MSFT250620C002550002024-02-07 10:19AM EST255.00171.95167.55171.300.00-110747.72%
MSFT250620C002600002024-02-15 1:07PM EST260.00162.90163.85166.750.00-124946.76%
MSFT250620C002650002024-02-23 10:02AM EST265.00167.25160.35162.450.00-115446.04%
MSFT250620C002700002024-02-16 2:09PM EST270.00156.20154.55158.100.00-148045.26%
MSFT250620C002750002024-02-15 3:19PM EST275.00151.19151.85155.000.00-19445.61%
MSFT250620C002800002024-02-23 9:57AM EST280.00154.91146.95149.850.00-118844.09%
MSFT250620C002850002024-02-21 11:43AM EST285.00135.55142.90145.500.00-114243.28%
MSFT250620C002900002024-02-26 12:44PM EST290.00141.40137.50141.45+0.60+0.43%137942.72%
MSFT250620C002950002024-02-13 9:30AM EST295.00132.50134.35138.000.00-19142.63%
MSFT250620C003000002024-02-23 10:35AM EST300.00136.00129.00132.400.00-1792340.79%
MSFT250620C003050002024-02-22 9:52AM EST305.00131.15125.20128.400.00-152540.24%
MSFT250620C003100002024-02-21 11:38AM EST310.00116.83121.20125.850.00-132540.76%
MSFT250620C003150002024-02-22 1:47PM EST315.00122.25117.40121.950.00-28940.21%
MSFT250620C003200002024-02-23 2:36PM EST320.00118.50114.30116.750.00-21,19238.72%
MSFT250620C003250002024-02-23 10:35AM EST325.00116.00111.15114.500.00-152739.31%
MSFT250620C003300002024-02-22 10:53AM EST330.00110.20107.85110.250.00-163438.46%
MSFT250620C003350002024-02-26 3:44PM EST335.00102.95103.45105.45+3.15+3.16%133537.24%
MSFT250620C003400002024-02-23 10:50AM EST340.00104.8098.85101.500.00-274436.58%
MSFT250620C003450002024-02-23 2:01PM EST345.0099.5895.4599.500.00-237437.17%
MSFT250620C003500002024-02-26 3:21PM EST350.0094.0093.3096.00-1.92-2.00%51,64036.74%
MSFT250620C003550002024-02-22 1:25PM EST355.0092.4387.5091.800.00-238435.85%
MSFT250620C003600002024-02-22 10:28AM EST360.0090.1486.3586.900.00-196934.52%
MSFT250620C003650002024-02-16 11:03AM EST365.0082.7581.7084.800.00-157234.88%
MSFT250620C003700002024-02-23 3:53PM EST370.0082.6779.7080.500.00-480633.88%
MSFT250620C003750002024-02-21 3:43PM EST375.0072.1576.1577.200.00-51,93333.46%
MSFT250620C003800002024-02-26 1:44PM EST380.0075.0873.0574.05-0.42-0.56%12,47833.09%
MSFT250620C003850002024-02-26 2:00PM EST385.0072.2568.5073.20-2.54-3.40%638234.01%
MSFT250620C003900002024-02-23 11:29AM EST390.0070.4067.1568.400.00-71,12032.64%
MSFT250620C003950002024-02-23 2:11PM EST395.0066.9064.3067.500.00-443033.44%
MSFT250620C004000002024-02-26 3:23PM EST400.0062.6961.5062.95-1.66-2.58%342,07732.17%
MSFT250620C004050002024-02-26 3:57PM EST405.0059.6058.8561.00-2.15-3.48%22,03232.30%
MSFT250620C004100002024-02-26 11:18AM EST410.0057.5056.0557.50-1.10-1.88%42,65231.56%
MSFT250620C004150002024-02-26 1:20PM EST415.0055.5053.3554.90-2.40-4.15%136331.28%
MSFT250620C004200002024-02-26 3:46PM EST420.0051.4850.9552.45-1.42-2.68%667831.04%
MSFT250620C004250002024-02-26 3:46PM EST425.0049.0348.4550.20-1.46-2.89%161930.88%
MSFT250620C004300002024-02-23 10:56AM EST430.0049.6546.0548.250.00-194030.85%
MSFT250620C004350002024-02-26 10:21AM EST435.0044.5043.8545.65-2.85-6.02%190930.43%
MSFT250620C004400002024-02-26 1:00PM EST440.0043.0041.8543.55-1.97-4.38%1856430.25%
MSFT250620C004450002024-02-26 3:33PM EST445.0040.5439.8041.55+0.73+1.83%513030.09%
MSFT250620C004500002024-02-26 12:53PM EST450.0038.8537.5539.30-1.63-4.03%11366629.77%
MSFT250620C004550002024-02-26 10:20AM EST455.0037.4735.6037.10-0.53-1.39%1023629.43%
MSFT250620C004600002024-02-26 11:49AM EST460.0034.7033.1035.20-0.20-0.57%860029.22%
MSFT250620C004650002024-02-23 9:30AM EST465.0036.0731.8533.250.00-118228.96%
MSFT250620C004700002024-02-26 1:16PM EST470.0031.1030.2032.45-1.60-4.89%61,22329.29%
MSFT250620C004750002024-02-21 3:55PM EST475.0027.0028.6029.800.00-4318328.57%
MSFT250620C004800002024-02-22 11:06AM EST480.0029.3526.9028.250.00-226328.42%
MSFT250620C004850002024-01-29 3:37PM EST485.0026.5525.4527.700.00-5211028.82%
MSFT250620C004900002024-02-12 12:07PM EST490.0029.1024.0025.250.00-167528.09%
MSFT250620C004950002024-02-07 3:58PM EST495.0025.1722.6023.850.00-444227.94%
MSFT250620C005000002024-02-26 3:21PM EST500.0022.2521.4523.15-1.25-5.32%956628.17%
MSFT250620C005050002024-02-26 3:18PM EST505.0021.0520.1521.20+0.31+1.49%743027.62%
MSFT250620C005100002024-02-26 3:41PM EST510.0019.5019.0020.00-1.10-5.34%12621627.48%
MSFT250620C005150002024-02-26 3:38PM EST515.0018.4017.8519.50-1.35-6.84%1697627.76%
MSFT250620C005200002024-02-26 3:38PM EST520.0017.3016.3517.80-0.80-4.42%8087527.25%
MSFT250620C005250002024-02-26 3:41PM EST525.0016.1515.8017.25-0.70-4.15%1623427.45%
MSFT250620C005300002024-02-26 3:41PM EST530.0015.1514.8015.60-0.98-6.08%8019326.89%
MSFT250620C005350002024-02-26 3:42PM EST535.0014.2014.0014.50-1.01-6.64%19692226.66%
MSFT250620C005400002024-02-26 3:46PM EST540.0013.3513.1013.70-0.85-5.99%651,40726.60%
MSFT250620C005500002024-02-26 3:07PM EST550.0012.2011.6012.90-0.05-0.41%1527927.01%
MSFT250620C005600002024-02-26 9:30AM EST560.0010.909.0513.00-0.40-3.54%193028.05%
MSFT250620C005700002024-02-26 3:35PM EST570.009.158.8510.30-0.85-8.50%1798626.83%
MSFT250620C005800002024-02-26 3:50PM EST580.008.137.809.05-0.54-6.23%2244826.63%
MSFT250620C006000002024-02-26 11:21AM EST600.005.905.556.45-0.75-11.28%211,33925.73%
MSFT250620C006100002024-02-26 3:51PM EST610.005.555.406.65-0.30-5.13%1029426.70%
MSFT250620C006200002024-02-26 3:58PM EST620.004.954.854.95-0.30-5.71%63953825.49%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250620P001150002024-02-26 9:44AM EST115.000.020.000.68-0.05-71.43%52,37951.20%
MSFT250620P001200002024-01-18 9:40AM EST120.000.290.050.770.00-101,03150.44%
MSFT250620P001250002023-12-27 9:30AM EST125.000.250.000.550.00-158146.56%
MSFT250620P001300002023-12-27 9:30AM EST130.000.320.010.650.00-44546.16%
MSFT250620P001350002023-11-20 9:51AM EST135.000.600.100.700.00-47345.19%
MSFT250620P001400002024-02-22 2:24PM EST140.000.170.180.240.00-668338.06%
MSFT250620P001450002024-02-07 2:52PM EST145.000.300.000.700.00-125742.43%
MSFT250620P001500002024-02-23 3:43PM EST150.000.200.000.420.00-2503,00638.33%
MSFT250620P001550002024-01-29 11:14AM EST155.000.530.001.050.00-3056742.43%
MSFT250620P001600002024-02-12 1:01PM EST160.000.420.000.950.00-1921140.49%
MSFT250620P001650002024-01-29 11:14AM EST165.000.590.001.250.00-2519741.05%
MSFT250620P001700002024-02-15 12:08PM EST170.000.570.001.350.00-1432940.33%
MSFT250620P001750002024-02-14 2:06PM EST175.000.700.501.450.00-37922539.60%
MSFT250620P001800002024-02-21 10:36AM EST180.000.850.011.720.00-114539.59%
MSFT250620P001850002024-02-07 10:32AM EST185.000.950.001.850.00-16838.92%
MSFT250620P001900002024-02-22 2:53PM EST190.001.000.001.990.00-17338.26%
MSFT250620P001950002024-01-22 11:17AM EST195.001.510.132.400.00-118338.49%
MSFT250620P002000002024-02-22 1:26PM EST200.001.800.752.310.00-269237.04%
MSFT250620P002050002024-02-26 3:11PM EST205.001.251.121.45-0.24-16.11%3214232.89%
MSFT250620P002100002024-02-26 2:11PM EST210.001.500.751.89+0.06+4.17%2561,27433.47%
MSFT250620P002150002024-02-16 12:54PM EST215.001.300.412.870.00-218235.29%
MSFT250620P002200002024-02-14 10:00AM EST220.002.151.202.500.00-21,19733.21%
MSFT250620P002250002024-02-21 1:04PM EST225.002.450.693.350.00-129734.28%
MSFT250620P002300002024-02-14 10:00AM EST230.002.500.873.600.00-238833.75%
MSFT250620P002350002024-02-21 12:29PM EST235.003.201.063.500.00-120932.47%
MSFT250620P002400002024-02-16 11:26AM EST240.002.911.263.750.00-280231.95%
MSFT250620P002450002024-02-20 9:49AM EST245.003.401.484.450.00-111632.23%
MSFT250620P002500002024-02-26 1:04PM EST250.003.412.663.80-0.26-7.08%921,52329.99%
MSFT250620P002550002024-01-30 1:02PM EST255.004.233.554.000.00-638329.36%
MSFT250620P002600002024-02-22 10:16AM EST260.004.103.904.250.00-1677028.80%
MSFT250620P002650002024-02-22 3:55PM EST265.004.304.255.650.00-295930.01%
MSFT250620P002700002024-02-26 9:42AM EST270.004.704.655.05+0.05+1.08%427828.10%
MSFT250620P002750002024-02-22 2:54PM EST275.004.955.106.950.00-437029.72%
MSFT250620P002800002024-02-26 2:03PM EST280.005.655.556.90+0.65+13.00%373628.61%
MSFT250620P002850002024-02-13 3:24PM EST285.006.556.107.350.00-621128.13%
MSFT250620P002900002024-02-22 3:55PM EST290.006.606.606.950.00-126926.64%
MSFT250620P002950002024-02-22 2:48PM EST295.007.257.158.650.00-237227.54%
MSFT250620P003000002024-02-26 3:43PM EST300.008.057.808.25-0.15-1.83%2274026.08%
MSFT250620P003050002024-02-26 12:22PM EST305.008.608.358.85-0.85-8.99%216825.68%
MSFT250620P003100002024-02-23 9:57AM EST310.009.278.559.400.00-144825.21%
MSFT250620P003150002024-02-26 1:38PM EST315.009.979.9010.15-1.58-13.68%10029024.89%
MSFT250620P003200002024-02-26 3:23PM EST320.0010.7810.7011.00-1.62-13.06%955224.61%
MSFT250620P003250002024-02-22 3:39PM EST325.0011.5511.5511.850.00-539124.30%
MSFT250620P003300002024-02-26 12:02PM EST330.0012.6011.1512.80-0.45-3.45%193524.02%
MSFT250620P003350002024-02-21 12:11PM EST335.0015.6012.3013.800.00-713023.73%
MSFT250620P003400002024-02-23 3:16PM EST340.0014.9714.5514.800.00-2057223.41%
MSFT250620P003450002024-02-21 12:34PM EST345.0018.2013.6517.950.00-24399624.56%
MSFT250620P003500002024-02-26 3:03PM EST350.0016.8516.0017.65-0.37-2.15%31,64423.21%
MSFT250620P003550002024-02-26 3:48PM EST355.0018.3518.1019.55-2.60-12.41%1423223.35%
MSFT250620P003600002024-02-26 3:56PM EST360.0019.5519.4021.40-0.30-1.51%474423.37%
MSFT250620P003650002024-02-26 3:28PM EST365.0021.0020.0521.80+1.00+5.00%7636922.44%
MSFT250620P003700002024-02-26 3:22PM EST370.0022.4520.2023.30+1.20+5.65%3560622.16%
MSFT250620P003750002024-02-26 1:48PM EST375.0023.9022.8026.15+0.20+0.84%11147622.63%
MSFT250620P003800002024-02-26 3:44PM EST380.0025.8224.9528.30+0.17+0.66%3521222.62%
MSFT250620P003850002024-02-26 2:31PM EST385.0027.3527.3528.00-1.64-5.66%237621.15%
MSFT250620P003900002024-02-26 2:31PM EST390.0029.1529.1029.95+0.15+0.52%3538220.94%
MSFT250620P003950002024-02-26 10:00AM EST395.0031.3830.8034.00-3.12-9.04%223821.84%
MSFT250620P004000002024-02-26 3:23PM EST400.0033.1432.8034.25-0.16-0.48%932320.58%
MSFT250620P004050002024-02-22 9:30AM EST405.0035.0035.2536.350.00-218620.29%
MSFT250620P004100002024-02-26 10:20AM EST410.0037.4537.4540.00+0.30+0.81%1221620.79%
MSFT250620P004150002024-02-13 10:31AM EST415.0040.1938.4040.950.00-332819.78%
MSFT250620P004200002024-02-13 1:13PM EST420.0043.2041.9043.400.00-127719.52%
MSFT250620P004250002024-02-16 3:49PM EST425.0047.5044.4545.850.00-4426819.20%
MSFT250620P004300002024-02-26 2:02PM EST430.0047.0046.7048.35+3.30+7.55%33018.86%
MSFT250620P004350002024-02-23 11:03AM EST435.0048.9549.3551.100.00-45218.59%
MSFT250620P004400002024-02-26 11:14AM EST440.0052.2552.1553.90-5.25-9.13%13211118.28%
MSFT250620P004450002024-02-21 12:16PM EST445.0060.9554.9556.750.00-427917.94%
MSFT250620P004500002024-02-26 11:39AM EST450.0058.0558.1559.75-5.75-9.01%19313817.62%
MSFT250620P004550002024-02-26 10:20AM EST455.0060.6660.2563.60-6.81-10.09%625917.74%
MSFT250620P004600002024-02-05 2:48PM EST460.0066.7563.7566.800.00-217717.41%
MSFT250620P004650002024-02-07 1:41PM EST465.0065.8567.8569.350.00-11411616.59%
MSFT250620P004700002024-02-02 3:28PM EST470.0069.9371.0073.550.00-2316.75%
MSFT250620P004750002024-02-15 2:44PM EST475.0076.6374.7076.800.00-1316.21%
MSFT250620P004800002024-01-31 2:42PM EST480.0082.6078.2580.250.00--615.70%
MSFT250620P004850002023-12-22 10:23AM EST485.00111.5085.9589.800.00-2119.51%
MSFT250620P005000002024-01-29 2:20PM EST500.0096.2594.0096.400.00-2114.55%
MSFT250620P005050002024-01-29 2:19PM EST505.00100.4498.40100.650.00-2114.22%
MSFT250620P005100002024-02-13 2:03PM EST510.00105.50102.90104.600.00-1313.34%
MSFT250620P005150002024-01-29 2:20PM EST515.00109.16106.95109.600.00--113.77%
MSFT250620P005200002024-01-16 10:05AM EST520.00128.45112.35116.950.00--117.03%
MSFT250620P005250002024-01-16 10:06AM EST525.00133.12117.00121.450.00--116.95%
MSFT250620P005350002024-02-21 1:36PM EST535.00135.70125.70129.500.00-11015.27%
MSFT250620P005700002024-02-01 9:41AM EST570.00162.00160.00164.500.00-1017.90%
MSFT250620P005800002024-01-22 9:52AM EST580.00182.35178.80182.900.00--027.89%