UK markets open in 3 hours 59 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
410.34-1.31 (-0.32%)
At close: 04:00PM EST
409.80 -0.54 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT251219C001250002024-02-06 10:03AM EST125.00285.30289.50294.500.00-114563.06%
MSFT251219C001300002023-11-16 10:27AM EST130.00254.80244.50248.500.00-1100.00%
MSFT251219C001350002024-01-18 2:10PM EST135.00264.00274.00279.000.00-36451.56%
MSFT251219C001400002024-02-07 3:41PM EST140.00281.00276.00281.000.00-26360.64%
MSFT251219C001450002024-02-13 3:43PM EST145.00268.90271.50276.500.00-21459.81%
MSFT251219C001500002024-02-09 1:11PM EST150.00277.50267.00272.000.00-28758.98%
MSFT251219C001550002023-11-17 3:33PM EST155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-02-05 1:56PM EST160.00254.70258.00263.000.00-17057.29%
MSFT251219C001650002023-11-17 3:33PM EST165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-02-13 12:10PM EST170.00245.10249.00254.000.00-13455.61%
MSFT251219C001750002024-02-07 3:48PM EST175.00248.93244.50249.500.00-202654.77%
MSFT251219C001800002023-11-07 3:12PM EST180.00195.90202.50207.000.00-1210.00%
MSFT251219C001850002024-01-19 10:38AM EST185.00221.70229.50234.500.00-18148.13%
MSFT251219C001900002024-01-23 12:30PM EST190.00218.38231.65236.450.00-52652.96%
MSFT251219C001950002024-02-05 3:05PM EST195.00223.46226.50231.500.00-21651.42%
MSFT251219C002000002024-02-21 10:35AM EST200.00213.81222.50227.450.00-519251.16%
MSFT251219C002050002024-02-14 3:23PM EST205.00218.00218.00223.000.00-13350.35%
MSFT251219C002100002024-02-22 1:06PM EST210.00215.44213.50218.500.00-16652.21%
MSFT251219C002150002024-01-19 10:07AM EST215.00197.50203.50207.950.00-1007644.70%
MSFT251219C002200002024-02-14 3:23PM EST220.00205.00205.00209.950.00-217150.83%
MSFT251219C002250002024-02-14 1:12PM EST225.00199.51201.00205.500.00-53949.96%
MSFT251219C002300002024-02-20 12:45PM EST230.00188.36196.50201.400.00-118549.43%
MSFT251219C002350002024-01-24 3:45PM EST235.00187.41192.50197.000.00-32248.61%
MSFT251219C002400002024-02-02 2:52PM EST240.00190.30188.00193.000.00-26448.14%
MSFT251219C002450002024-02-23 11:42AM EST245.00186.00184.45188.45-2.15-1.14%22747.19%
MSFT251219C002500002024-02-22 11:43AM EST250.00180.50180.65184.450.00-230646.71%
MSFT251219C002550002024-02-07 10:14AM EST255.00174.75176.55180.300.00-16946.09%
MSFT251219C002600002024-01-25 3:58PM EST260.00168.00172.40176.400.00-118445.65%
MSFT251219C002650002024-02-13 1:10PM EST265.00165.97168.05171.850.00-211944.71%
MSFT251219C002700002024-02-23 2:59PM EST270.00166.30164.05167.70+8.30+5.25%224844.07%
MSFT251219C002750002024-02-16 12:04PM EST275.00158.00160.25163.950.00-131543.71%
MSFT251219C002800002024-02-22 3:53PM EST280.00159.50156.20159.850.00-471043.09%
MSFT251219C002850002024-02-08 11:31AM EST285.00154.48152.35155.950.00-114842.60%
MSFT251219C002900002024-02-20 10:27AM EST290.00139.34149.00151.800.00-117641.92%
MSFT251219C002950002024-02-14 1:36PM EST295.00143.50144.85148.000.00-212941.47%
MSFT251219C003000002024-02-23 9:36AM EST300.00146.99141.50144.10+15.09+11.44%296940.94%
MSFT251219C003050002024-02-23 12:39PM EST305.00137.60137.50140.40-8.40-5.75%132140.53%
MSFT251219C003100002024-02-16 2:05PM EST310.00132.35133.80136.600.00-425040.04%
MSFT251219C003150002024-02-16 12:40PM EST315.00127.40130.15133.050.00-1079539.68%
MSFT251219C003200002024-02-20 1:52PM EST320.00119.75125.60129.300.00-732639.19%
MSFT251219C003250002024-02-23 11:54AM EST325.00123.65122.50125.75+9.65+8.46%243938.80%
MSFT251219C003300002024-02-23 11:02AM EST330.00121.38119.20122.20+10.33+9.30%339238.39%
MSFT251219C003350002024-02-23 3:39PM EST335.00117.35115.95118.75-0.15-0.13%250838.03%
MSFT251219C003400002024-02-23 3:39PM EST340.00113.95111.95115.25+0.64+0.56%333437.61%
MSFT251219C003450002024-02-20 9:50AM EST345.00102.00109.40111.850.00-171437.24%
MSFT251219C003500002024-02-23 10:11AM EST350.00109.27106.00108.60+1.49+1.38%268336.92%
MSFT251219C003550002024-02-22 12:52PM EST355.00102.90102.55105.250.00-913836.54%
MSFT251219C003600002024-02-23 11:29AM EST360.0099.9099.35101.95-0.73-0.73%42,56636.16%
MSFT251219C003650002024-02-23 11:33AM EST365.0097.5095.6098.90-5.97-5.77%235435.89%
MSFT251219C003700002024-02-23 11:32AM EST370.0093.7392.9095.70-1.23-1.30%257835.52%
MSFT251219C003750002024-02-22 1:47PM EST375.0091.0089.1092.400.00-256835.09%
MSFT251219C003800002024-02-23 11:39AM EST380.0087.9286.1589.50+7.57+9.42%22,75534.83%
MSFT251219C003850002024-02-23 2:39PM EST385.0084.8783.2086.50+2.87+3.50%727934.51%
MSFT251219C003900002024-02-22 11:05AM EST390.0081.4880.3083.950.00-146134.38%
MSFT251219C003950002024-02-23 11:33AM EST395.0079.7577.4581.10+8.56+12.02%247134.08%
MSFT251219C004000002024-02-23 3:33PM EST400.0075.9474.7078.25-1.32-1.71%191,31033.77%
MSFT251219C004050002024-02-22 2:00PM EST405.0074.3171.9575.500.00-1447733.48%
MSFT251219C004100002024-02-23 11:32AM EST410.0071.1669.4071.10-0.84-1.17%11,45332.40%
MSFT251219C004150002024-02-22 1:47PM EST415.0068.7366.6570.350.00-253533.00%
MSFT251219C004200002024-02-23 11:59AM EST420.0066.4064.2067.90+0.03+0.05%11,03132.79%
MSFT251219C004250002024-02-23 11:35AM EST425.0063.7561.7065.45-0.60-0.93%150032.55%
MSFT251219C004300002024-02-21 12:16PM EST430.0054.4359.4063.000.00-140832.30%
MSFT251219C004350002024-02-23 9:30AM EST435.0061.2157.1060.60+5.13+9.15%110332.04%
MSFT251219C004400002024-02-23 11:54AM EST440.0056.6354.8558.45-0.32-0.56%497331.88%
MSFT251219C004450002024-02-21 1:49PM EST445.0048.2352.4556.100.00-12,36431.60%
MSFT251219C004500002024-02-23 11:41AM EST450.0052.7150.5554.00+6.49+14.04%11,63431.42%
MSFT251219C004550002024-02-15 10:55AM EST455.0047.5348.0051.750.00-1857631.14%
MSFT251219C004600002024-02-23 11:39AM EST460.0048.4646.4049.80+0.21+0.44%161330.98%
MSFT251219C004650002024-02-22 10:35AM EST465.0047.2144.1047.900.00-114430.82%
MSFT251219C004700002024-02-22 10:45AM EST470.0044.7642.6046.000.00-240430.64%
MSFT251219C004750002024-02-13 3:58PM EST475.0040.6740.3544.200.00-2013930.49%
MSFT251219C004800002024-02-23 9:30AM EST480.0042.5838.9542.45+1.08+2.60%110530.33%
MSFT251219C004850002024-02-23 11:17AM EST485.0039.5037.2040.40-1.05-2.59%116630.02%
MSFT251219C004900002024-02-22 1:40PM EST490.0037.4835.5538.750.00-149929.87%
MSFT251219C004950002024-02-09 1:58PM EST495.0038.7033.6037.250.00-529029.76%
MSFT251219C005000002024-02-21 2:42PM EST500.0029.2532.4035.500.00-161,05829.52%
MSFT251219C005050002024-02-01 3:55PM EST505.0028.8530.6034.050.00-7724829.40%
MSFT251219C005100002024-02-07 9:53AM EST510.0029.2929.1032.550.00-46329.24%
MSFT251219C005150002024-02-13 3:04PM EST515.0028.1627.8031.150.00-1022629.10%
MSFT251219C005200002024-02-22 10:06AM EST520.0028.8526.9529.750.00-30466928.94%
MSFT251219C005250002024-02-22 11:12AM EST525.0027.0925.2028.600.00-4035728.89%
MSFT251219C005300002024-02-22 9:58AM EST530.0025.1524.1027.300.00-170328.74%
MSFT251219C005350002024-02-14 10:41AM EST535.0023.4522.9526.000.00-116528.57%
MSFT251219C005400002024-02-21 10:25AM EST540.0020.5421.8525.000.00-291128.53%
MSFT251219C005500002024-02-23 1:52PM EST550.0021.2920.0022.80-0.61-2.79%410028.29%
MSFT251219C005600002024-02-21 2:49PM EST560.0016.6318.0520.700.00-35928.03%
MSFT251219C005700002024-02-22 2:45PM EST570.0018.2516.3518.600.00-184127.69%
MSFT251219C005800002024-02-09 10:17AM EST580.0017.5514.4017.100.00-230227.62%
MSFT251219C006000002024-02-23 9:46AM EST600.0014.6011.6513.95+0.80+5.80%22,17927.17%
MSFT251219C006100002024-02-13 1:14PM EST610.0011.4810.6513.050.00--227.29%
MSFT251219C006200002024-02-23 2:26PM EST620.0010.958.8012.25+0.10+0.92%1216727.43%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT251219P001250002024-02-23 10:37AM EST125.000.430.150.60+0.04+10.26%21,93240.28%
MSFT251219P001300002024-01-30 11:08AM EST130.000.600.001.700.00-123445.92%
MSFT251219P001350002024-02-22 12:28PM EST135.000.550.005.000.00-91,94355.35%
MSFT251219P001400002024-01-26 1:39PM EST140.000.590.001.200.00-425540.69%
MSFT251219P001450002024-02-22 2:49PM EST145.000.690.505.000.00-1612552.09%
MSFT251219P001500002024-02-15 11:11AM EST150.000.930.000.900.00-2258736.54%
MSFT251219P001550002024-01-24 12:33PM EST155.001.150.005.000.00-527049.06%
MSFT251219P001600002024-02-08 2:00PM EST160.000.720.001.220.00-234636.07%
MSFT251219P001650002024-02-07 2:54PM EST165.000.950.601.750.00-314237.24%
MSFT251219P001700002024-02-20 12:41PM EST170.001.450.812.000.00-352437.02%
MSFT251219P001750002024-02-13 10:53AM EST175.001.351.001.940.00-132735.72%
MSFT251219P001800002024-02-14 3:48PM EST180.001.601.001.750.00-357734.00%
MSFT251219P001850002024-02-13 3:23PM EST185.001.800.001.930.00-631533.59%
MSFT251219P001900002024-02-22 1:34PM EST190.001.781.552.120.00-110933.17%
MSFT251219P001950002024-02-21 10:00AM EST195.002.310.002.870.00-168934.20%
MSFT251219P002000002024-02-23 9:39AM EST200.002.151.802.38-0.05-2.27%578231.93%
MSFT251219P002050002023-12-19 2:36PM EST205.004.352.334.900.00-1432336.33%
MSFT251219P002100002024-02-23 1:15PM EST210.002.732.373.10-0.11-3.87%280431.73%
MSFT251219P002150002024-02-21 1:01PM EST215.003.500.504.150.00-210632.86%
MSFT251219P002200002024-02-21 1:03PM EST220.003.742.503.650.00-226030.93%
MSFT251219P002250002024-02-21 3:34PM EST225.004.303.004.350.00-350331.25%
MSFT251219P002300002024-02-21 3:35PM EST230.004.503.004.700.00-21,51830.87%
MSFT251219P002350002024-02-13 2:07PM EST235.004.502.004.650.00-15829.84%
MSFT251219P002400002024-02-23 10:55AM EST240.004.804.455.000.00-223829.44%
MSFT251219P002450002024-01-24 2:22PM EST245.005.904.855.450.00-2714729.16%
MSFT251219P002500002024-02-23 3:50PM EST250.005.075.255.90-0.47-8.48%1355428.85%
MSFT251219P002550002024-02-20 1:14PM EST255.006.695.706.350.00-12461128.50%
MSFT251219P002600002024-02-22 3:55PM EST260.006.506.157.550.00-865429.00%
MSFT251219P002650002024-02-22 2:16PM EST265.007.106.407.450.00-232427.95%
MSFT251219P002700002024-02-09 1:21PM EST270.006.707.107.950.00-239427.57%
MSFT251219P002750002024-02-02 10:10AM EST275.008.387.658.600.00-226827.32%
MSFT251219P002800002024-02-15 1:24PM EST280.009.218.159.250.00-251627.03%
MSFT251219P002850002024-02-23 2:41PM EST285.009.458.8510.00-0.95-9.13%21,08426.80%
MSFT251219P002900002024-02-22 12:16PM EST290.0010.459.6510.450.00-241426.27%
MSFT251219P002950002024-02-20 11:08AM EST295.0012.2510.4511.500.00-348526.24%
MSFT251219P003000002024-02-23 9:31AM EST300.0011.0511.1512.30-0.98-8.15%13,82725.95%
MSFT251219P003050002024-01-29 10:57AM EST305.0013.4011.9513.200.00-233425.71%
MSFT251219P003100002024-02-16 11:05AM EST310.0014.1512.9014.050.00-159325.40%
MSFT251219P003150002024-02-08 12:46PM EST315.0013.8513.2515.100.00-3627225.20%
MSFT251219P003200002024-02-23 10:46AM EST320.0015.1114.4016.15-2.19-12.66%156224.97%
MSFT251219P003250002024-02-13 2:04PM EST325.0017.0415.4017.150.00-148224.66%
MSFT251219P003300002024-02-20 9:57AM EST330.0019.5016.5018.250.00-165524.40%
MSFT251219P003350002024-02-16 3:59PM EST335.0019.8017.9019.300.00-112324.07%
MSFT251219P003400002024-02-23 10:52AM EST340.0019.8019.3021.00-0.72-3.51%137324.10%
MSFT251219P003450002024-02-12 9:44AM EST345.0019.7020.4021.950.00-1015323.64%
MSFT251219P003500002024-02-22 11:12AM EST350.0022.7321.8523.350.00-170823.42%
MSFT251219P003550002024-02-20 2:29PM EST355.0026.3323.2524.800.00-650423.20%
MSFT251219P003600002024-02-22 3:11PM EST360.0025.2324.6525.950.00-125622.77%
MSFT251219P003650002024-02-09 3:23PM EST365.0024.6725.4527.550.00-216722.56%
MSFT251219P003700002024-02-16 3:49PM EST370.0030.1526.9529.000.00-14022.24%
MSFT251219P003750002024-02-13 1:49PM EST375.0030.8528.5530.700.00-10617722.01%
MSFT251219P003800002024-02-23 10:55AM EST380.0031.0530.2032.55-4.00-11.41%258021.82%
MSFT251219P003850002024-02-15 1:10PM EST385.0034.8531.9034.650.00-116021.72%
MSFT251219P003900002024-02-21 9:55AM EST390.0039.4033.7536.450.00-228421.43%
MSFT251219P003950002024-02-14 11:12AM EST395.0038.1535.3538.350.00-1012921.16%
MSFT251219P004000002024-02-23 9:42AM EST400.0037.7737.5040.20-1.33-3.40%245920.83%
MSFT251219P004050002024-02-14 9:33AM EST405.0040.6539.5542.400.00-210820.62%
MSFT251219P004100002024-02-23 9:40AM EST410.0041.9041.7044.50-6.12-12.74%149420.34%
MSFT251219P004150002024-02-09 10:27AM EST415.0043.0043.5046.650.00-225320.04%
MSFT251219P004200002024-02-23 9:42AM EST420.0046.2745.9549.05-3.19-6.45%24919.81%
MSFT251219P004250002023-12-19 2:42PM EST425.0069.8558.6060.750.00-2523.77%
MSFT251219P004300002024-02-13 10:53AM EST430.0053.4550.5553.900.00-11719.27%
MSFT251219P004350002024-02-02 2:28PM EST435.0055.3553.3056.350.00-1218.96%
MSFT251219P004400002024-01-29 12:10PM EST440.0060.3955.8059.000.00-2818.69%
MSFT251219P004450002024-02-20 12:48PM EST445.0067.0658.5061.600.00-442318.35%
MSFT251219P004500002024-02-12 10:06AM EST450.0060.4361.3064.400.00-1318.07%
MSFT251219P004550002023-08-01 9:07AM EST455.00122.70125.20129.500.00-2046.23%
MSFT251219P004600002023-12-28 11:04AM EST460.0092.6571.9075.700.00-2320.08%
MSFT251219P004700002024-01-31 9:35AM EST470.0073.8573.2576.500.00--116.89%
MSFT251219P004750002024-01-31 9:35AM EST475.0077.0076.5079.700.00--116.56%
MSFT251219P004800002023-07-27 9:51AM EST480.00144.80154.50159.500.00--050.79%
MSFT251219P004900002023-12-12 12:53PM EST490.00118.57104.25108.300.00--025.12%
MSFT251219P005000002024-02-15 10:28AM EST500.00100.0594.3096.950.00--214.62%
MSFT251219P005100002023-07-26 1:07PM EST510.00174.78184.50189.500.00--054.46%
MSFT251219P005150002024-01-29 2:21PM EST515.00111.00106.45108.700.00--113.41%
MSFT251219P005200002024-02-15 9:32AM EST520.00113.00110.65112.950.00-2513.09%
MSFT251219P005350002024-02-22 1:18PM EST535.00125.30122.75126.700.00-152712.75%
MSFT251219P005600002023-11-27 1:55PM EST560.00180.34184.00188.500.00--037.38%
MSFT251219P005700002023-12-12 12:53PM EST570.00198.48179.00183.800.00--030.83%
MSFT251219P006200002024-02-16 9:50AM EST620.00215.00207.00212.000.00-5018.35%