UK markets open in 2 hours 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
426.82 -0.18 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.100.000.000.00-200.00%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.430.000.000.00-1600.00%
MSFT250919C002400002024-05-14 3:22PM EDT240.00192.290.000.000.00-2400.00%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.740.000.00+13.27+7.39%300.00%
MSFT250919C002600002024-05-07 10:47AM EDT260.00171.290.000.000.00-100.00%
MSFT250919C002700002024-04-30 11:09AM EDT270.00149.500.000.000.00--00.00%
MSFT250919C002800002024-04-29 10:20AM EDT280.00144.500.000.000.00-100.00%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.600.000.000.00-1800.00%
MSFT250919C003000002024-05-21 2:18PM EDT300.00152.810.000.000.00-600.00%
MSFT250919C003100002024-05-22 10:48AM EDT310.00146.130.000.000.00-100.00%
MSFT250919C003200002024-05-14 2:29PM EDT320.00123.660.000.000.00-200.00%
MSFT250919C003300002024-05-16 12:04PM EDT330.00122.220.000.000.00-200.00%
MSFT250919C003400002024-05-23 1:02PM EDT340.00121.020.000.00-0.98-0.80%200.00%
MSFT250919C003500002024-05-22 10:54AM EDT350.00114.350.000.000.00-200.00%
MSFT250919C003600002024-05-23 11:25AM EDT360.00106.950.000.00+0.99+0.93%200.00%
MSFT250919C003700002024-05-23 11:25AM EDT370.0099.750.000.00+2.05+2.10%200.00%
MSFT250919C003800002024-05-23 11:25AM EDT380.0092.680.000.00-0.12-0.13%400.00%
MSFT250919C003900002024-05-23 11:25AM EDT390.0086.050.000.00+4.65+5.71%200.00%
MSFT250919C004000002024-05-22 10:54AM EDT400.0079.650.000.000.00-200.00%
MSFT250919C004100002024-05-23 9:46AM EDT410.0072.750.000.00+0.45+0.62%100.00%
MSFT250919C004200002024-05-21 1:39PM EDT420.0066.760.000.000.00-200.00%
MSFT250919C004300002024-05-23 9:40AM EDT430.0061.650.000.00+1.55+2.58%3100.20%
MSFT250919C004400002024-05-23 3:28PM EDT440.0053.290.000.00-2.58-4.62%300.78%
MSFT250919C004500002024-05-23 11:40AM EDT450.0053.800.000.00+2.75+5.39%100.78%
MSFT250919C004600002024-05-21 12:06PM EDT460.0047.510.000.000.00-1401.56%
MSFT250919C004700002024-05-23 1:23PM EDT470.0041.500.000.00+2.26+5.76%701.56%
MSFT250919C004800002024-05-23 3:08PM EDT480.0035.500.000.00+0.94+2.72%101.56%
MSFT250919C004900002024-05-20 3:20PM EDT490.0031.500.000.000.00-703.13%
MSFT250919C005000002024-05-23 12:05PM EDT500.0030.760.000.00+0.74+2.47%203.13%
MSFT250919C005100002024-05-23 11:25AM EDT510.0027.470.000.00+0.12+0.44%403.13%
MSFT250919C005200002024-05-23 12:15PM EDT520.0024.650.000.00+1.63+7.08%103.13%
MSFT250919C005300002024-05-15 1:45PM EDT530.0019.550.000.000.00-403.13%
MSFT250919C005400002024-05-20 3:50PM EDT540.0017.000.000.000.00-403.13%
MSFT250919C005500002024-05-20 3:33PM EDT550.0015.530.000.000.00-1603.13%
MSFT250919C005600002024-05-13 11:27AM EDT560.0011.500.000.000.00-9406.25%
MSFT250919C005700002024-05-23 9:30AM EDT570.0012.830.000.00-0.87-6.35%806.25%
MSFT250919C005800002024-04-17 10:15AM EDT580.0012.658.9510.250.00-61324.81%
MSFT250919C005900002024-05-23 2:33PM EDT590.009.490.000.00-0.56-5.57%106.25%
MSFT250919C006000002024-05-22 10:27AM EDT600.009.000.000.000.00-5506.25%
MSFT250919C006100002024-04-24 3:31PM EDT610.007.600.000.000.00-206.25%
MSFT250919C006200002024-05-22 9:51AM EDT620.006.900.000.000.00-106.25%
MSFT250919C006400002024-05-23 2:15PM EDT640.004.950.000.000.00-1106.25%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250919P002100002024-05-23 12:56PM EDT210.001.000.000.00-0.13-11.50%15012.50%
MSFT250919P002200002024-05-22 2:21PM EDT220.001.300.000.000.00-2012.50%
MSFT250919P002300002024-05-21 3:25PM EDT230.001.600.000.000.00-6012.50%
MSFT250919P002400002024-04-29 12:24PM EDT240.003.260.000.000.00-10012.50%
MSFT250919P002500002024-05-21 1:46PM EDT250.002.500.000.000.00-206.25%
MSFT250919P002600002024-05-23 2:24PM EDT260.003.000.000.00+0.42+16.28%106.25%
MSFT250919P002700002024-05-23 3:34PM EDT270.003.440.000.00-0.71-17.11%106.25%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.550.000.000.00-2606.25%
MSFT250919P002900002024-04-29 9:42AM EDT290.008.250.000.000.00-606.25%
MSFT250919P003000002024-05-23 12:47PM EDT300.005.810.000.00+0.12+2.11%206.25%
MSFT250919P003100002024-05-21 1:05PM EDT310.007.050.000.000.00-1006.25%
MSFT250919P003200002024-05-22 1:56PM EDT320.008.500.000.000.00-306.25%
MSFT250919P003300002024-05-17 11:04AM EDT330.0011.250.000.000.00-303.13%
MSFT250919P003400002024-05-22 10:09AM EDT340.0011.050.000.000.00-203.13%
MSFT250919P003500002024-05-16 11:58AM EDT350.0014.100.000.000.00-22403.13%
MSFT250919P003600002024-05-23 3:31PM EDT360.0014.950.000.000.00-403.13%
MSFT250919P003700002024-05-21 2:37PM EDT370.0017.570.000.000.00-403.13%
MSFT250919P003800002024-05-21 10:36AM EDT380.0019.930.000.000.00-101.56%
MSFT250919P003900002024-05-16 10:49AM EDT390.0025.120.000.000.00-8301.56%
MSFT250919P004000002024-05-23 10:01AM EDT400.0026.080.000.00-3.03-10.41%201.56%
MSFT250919P004100002024-05-16 10:03AM EDT410.0032.550.000.000.00-6500.78%
MSFT250919P004200002024-05-23 3:28PM EDT420.0035.160.000.00+2.21+6.71%400.39%
MSFT250919P004300002024-05-22 10:28AM EDT430.0036.850.000.000.00-100.00%
MSFT250919P004400002024-05-16 9:40AM EDT440.0044.270.000.000.00-100.00%
MSFT250919P004500002024-05-21 3:20PM EDT450.0047.400.000.000.00-500.00%
MSFT250919P004600002024-05-16 9:40AM EDT460.0055.460.000.000.00-900.00%
MSFT250919P004700002024-05-16 9:40AM EDT470.0061.400.000.000.00-100.00%
MSFT250919P004800002024-05-20 9:59AM EDT480.0066.150.000.000.00-100.00%
MSFT250919P004900002024-05-17 11:04AM EDT490.0078.120.000.000.00-200.00%
MSFT250919P005000002024-05-23 10:01AM EDT500.0076.820.000.00-5.68-6.88%200.00%
MSFT250919P005100002024-05-20 12:39PM EDT510.0088.370.000.000.00-400.00%
MSFT250919P005200002024-05-16 11:59AM EDT520.0098.370.000.000.00-600.00%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.210.000.000.00--00.00%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.780.000.000.00--00.00%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.710.000.000.00--00.00%