UK markets open in 2 hours 53 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT260116C001600002024-05-01 12:12PM EDT160.00243.40274.50279.500.00-110861.32%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-505456.51%
MSFT260116C001700002024-05-14 2:16PM EDT170.00255.55265.50270.500.00-101659.61%
MSFT260116C001750002024-05-14 2:18PM EDT175.00251.03261.00266.000.00--3058.76%
MSFT260116C001800002023-12-18 2:50PM EDT180.00206.14223.50228.000.00-10210.00%
MSFT260116C001850002024-04-16 12:49PM EDT185.00244.45245.50250.000.00-2750.11%
MSFT260116C001900002024-04-24 11:38AM EDT190.00232.15247.50252.500.00-283856.20%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-4527.50%
MSFT260116C002000002024-04-22 3:39PM EDT200.00215.700.000.000.00-100.00%
MSFT260116C002050002024-04-17 11:35AM EDT205.00223.65227.50232.500.00-183848.47%
MSFT260116C002100002024-04-26 10:07AM EDT210.00215.00230.00235.000.00-61853.43%
MSFT260116C002150002024-05-06 11:47AM EDT215.00211.00225.50230.500.00-32952.57%
MSFT260116C002200002024-02-20 10:33AM EDT220.00201.88224.00228.500.00-13554.70%
MSFT260116C002250002024-05-15 1:52PM EDT225.00214.70216.50221.500.00-12550.88%
MSFT260116C002300002024-05-20 9:38AM EDT230.00211.50212.50217.000.00-21750.30%
MSFT260116C002350002024-05-20 9:38AM EDT235.00207.15208.00213.000.00-1552.17%
MSFT260116C002400002024-05-20 9:38AM EDT240.00202.75204.00208.500.00-1351.26%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-11739.45%
MSFT260116C002500002024-05-09 10:08AM EDT250.00181.00195.00200.000.00-920949.90%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-505548.39%
MSFT260116C002600002024-05-02 10:58AM EDT260.00160.13186.50191.500.00-211248.52%
MSFT260116C002650002024-04-25 11:08AM EDT265.00154.00182.50186.250.00-14547.00%
MSFT260116C002700002024-05-21 11:28AM EDT270.00182.25178.50181.950.00-249646.28%
MSFT260116C002750002024-04-29 11:49AM EDT275.00152.60174.00178.500.00-113546.23%
MSFT260116C002800002024-05-23 1:56PM EDT280.00172.70170.00173.60+28.90+20.10%16145.03%
MSFT260116C002850002024-05-21 10:34AM EDT285.00170.25166.00169.750.00-37344.64%
MSFT260116C002900002024-05-13 12:33PM EDT290.00152.45162.00165.700.00-34244.08%
MSFT260116C002950002024-05-03 3:42PM EDT295.00133.00158.00161.650.00-11443.51%
MSFT260116C003000002024-05-22 10:52AM EDT300.00154.95154.00157.30-4.72-2.96%1663942.72%
MSFT260116C003050002024-05-08 3:56PM EDT305.00136.60150.00153.450.00-329242.28%
MSFT260116C003100002024-05-09 11:55AM EDT310.00133.50146.00150.450.00-118842.38%
MSFT260116C003150002024-05-23 3:06PM EDT315.00142.50142.00145.95+4.20+3.04%215741.46%
MSFT260116C003200002024-05-14 10:15AM EDT320.00128.00138.00141.200.00-49340.40%
MSFT260116C003250002024-05-20 9:50AM EDT325.00135.00134.50137.650.00-213140.09%
MSFT260116C003300002024-05-23 11:34AM EDT330.00136.20130.50134.00+14.61+12.02%224939.70%
MSFT260116C003350002024-05-23 1:00PM EDT335.00131.44127.00129.95-0.98-0.74%112739.05%
MSFT260116C003400002024-05-23 11:25AM EDT340.00128.95123.00126.55+0.45+0.35%410838.77%
MSFT260116C003450002024-05-13 1:19PM EDT345.00125.28119.50123.60+13.94+12.52%48238.74%
MSFT260116C003500002024-05-23 11:49AM EDT350.00121.67116.00120.30+2.27+1.90%870738.47%
MSFT260116C003550002024-05-23 10:10AM EDT355.00118.00112.50116.95-1.35-1.13%47438.15%
MSFT260116C003600002024-05-23 3:28PM EDT360.00109.73109.00112.45-4.22-3.70%223737.19%
MSFT260116C003650002024-05-23 11:01AM EDT365.00110.07105.50108.95+1.12+1.03%160536.76%
MSFT260116C003700002024-05-23 12:30PM EDT370.00107.91102.00105.60+1.91+1.80%733136.40%
MSFT260116C003750002024-05-23 11:49AM EDT375.00104.6099.00102.90+0.75+0.72%1151136.36%
MSFT260116C003800002024-05-23 11:48AM EDT380.00101.1595.5099.10+2.25+2.28%782035.72%
MSFT260116C003850002024-05-23 11:23AM EDT385.0098.1092.5096.85+0.50+0.51%5650735.86%
MSFT260116C003900002024-05-23 3:25PM EDT390.0090.3989.5092.85-3.16-3.38%3331735.09%
MSFT260116C003950002024-05-23 10:01AM EDT395.0092.2086.0089.45+1.40+1.54%112,11934.60%
MSFT260116C004000002024-05-23 2:36PM EDT400.0085.0083.8087.65-2.50-2.86%282,03834.89%
MSFT260116C004050002024-05-23 1:33PM EDT405.0084.3080.5084.45+0.29+0.35%213,19334.46%
MSFT260116C004100002024-05-22 2:30PM EDT410.0079.6877.5081.850.00-22,15334.30%
MSFT260116C004150002024-05-23 3:29PM EDT415.0076.1074.5078.15-3.57-4.48%1299333.60%
MSFT260116C004200002024-05-23 3:28PM EDT420.0073.1072.0075.85-1.05-1.42%482,07133.54%
MSFT260116C004250002024-05-23 10:34AM EDT425.0070.9369.0573.30-2.07-2.84%203,64933.34%
MSFT260116C004300002024-05-23 3:57PM EDT430.0068.6767.7570.90-0.08-0.12%6693,25033.18%
MSFT260116C004350002024-05-23 2:48PM EDT435.0066.4064.0068.40-1.10-1.63%1132332.96%
MSFT260116C004400002024-05-23 12:45PM EDT440.0066.0061.5064.90+2.34+3.68%1184732.25%
MSFT260116C004450002024-05-23 12:12PM EDT445.0063.5059.0563.40+0.50+0.79%1769832.45%
MSFT260116C004500002024-05-23 3:52PM EDT450.0058.1558.1560.00-0.50-0.85%351,79531.75%
MSFT260116C004550002024-05-22 3:31PM EDT455.0056.6054.3558.400.00-130331.85%
MSFT260116C004600002024-05-22 10:18AM EDT460.0056.9552.1056.300.00-540631.70%
MSFT260116C004650002024-05-22 9:38AM EDT465.0053.3549.9553.150.00-720231.05%
MSFT260116C004700002024-05-23 12:47PM EDT470.0051.3247.5051.60-1.08-2.06%211,46831.11%
MSFT260116C004750002024-05-22 9:35AM EDT475.0050.0045.6549.250.00-2677930.78%
MSFT260116C004800002024-05-23 2:01PM EDT480.0045.7543.5547.10-2.15-4.49%811230.51%
MSFT260116C004900002024-05-20 3:33PM EDT490.0040.3039.7043.250.00-2425230.13%
MSFT260116C005000002024-05-23 3:54PM EDT500.0037.7535.9039.40-0.05-0.13%521,64229.65%
MSFT260116C005200002024-05-22 2:37PM EDT520.0031.5629.6033.000.00-16760729.03%
MSFT260116C005400002024-05-22 2:31PM EDT540.0025.3524.0527.95-0.45-1.74%348728.72%
MSFT260116C005500002024-05-21 1:22PM EDT550.0023.1221.5524.75-0.88-3.67%152428.10%
MSFT260116C005600002024-05-22 1:47PM EDT560.0020.9719.4523.000.00-219428.13%
MSFT260116C005700002024-05-22 2:20PM EDT570.0018.4917.4519.750.00-586927.27%
MSFT260116C005800002024-05-17 11:54AM EDT580.0014.7415.6518.400.00-3799227.37%
MSFT260116C006000002024-05-22 3:57PM EDT600.0013.5413.2013.95-0.26-1.88%21,03126.29%
MSFT260116C006100002024-05-22 12:59PM EDT610.0012.7510.8513.85+0.25+2.00%134526.99%
MSFT260116C006200002024-05-21 10:30AM EDT620.0011.0510.1011.500.00-149926.12%
MSFT260116C006400002024-05-23 2:48PM EDT640.008.607.6010.05+0.24+2.87%3321026.43%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT260116P001600002024-05-20 1:09PM EDT160.000.730.161.250.00-474039.20%
MSFT260116P001650002024-05-13 3:43PM EDT165.000.950.201.500.00-1223339.25%
MSFT260116P001700002024-05-03 2:24PM EDT170.001.470.241.570.00-354238.42%
MSFT260116P001750002024-05-09 3:16PM EDT175.001.120.291.660.00-216237.68%
MSFT260116P001800002024-05-09 3:18PM EDT180.001.240.341.150.00-153834.38%
MSFT260116P001850002024-05-21 2:41PM EDT185.001.210.651.870.00-118436.32%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-05-23 3:55PM EDT195.001.291.001.73-1.88-59.31%175733.77%
MSFT260116P002000002024-05-22 3:54PM EDT200.001.440.842.000.00-121,12533.69%
MSFT260116P002050002024-05-23 3:49PM EDT205.001.601.292.39-0.70-30.43%222533.86%
MSFT260116P002100002024-05-20 1:09PM EDT210.001.901.062.560.00-238233.33%
MSFT260116P002150002024-05-13 3:43PM EDT215.002.611.312.730.00-629232.79%
MSFT260116P002200002024-05-21 10:23AM EDT220.002.151.422.920.00-118832.29%
MSFT260116P002250002024-05-21 12:05PM EDT225.002.301.603.100.00-143731.74%
MSFT260116P002300002024-05-17 10:03AM EDT230.002.841.853.350.00-123531.33%
MSFT260116P002350002024-04-25 1:05PM EDT235.005.002.004.300.00-106832.20%
MSFT260116P002400002024-05-15 12:13PM EDT240.003.042.683.800.00-47093330.35%
MSFT260116P002450002024-05-23 1:52PM EDT245.003.243.054.15-0.26-7.43%7282230.05%
MSFT260116P002500002024-05-21 3:56PM EDT250.003.503.154.100.00-163029.06%
MSFT260116P002550002024-05-23 12:45PM EDT255.003.972.805.20-0.18-4.34%134729.88%
MSFT260116P002600002024-05-15 10:06AM EDT260.004.503.754.850.00-3938328.45%
MSFT260116P002650002024-05-21 12:43PM EDT265.004.554.055.200.00-280028.06%
MSFT260116P002700002024-05-22 1:23PM EDT270.004.804.455.55-0.10-2.04%553927.65%
MSFT260116P002750002024-05-23 10:35AM EDT275.005.124.856.10-1.88-26.86%414027.47%
MSFT260116P002800002024-05-22 10:12AM EDT280.005.645.306.650.00-216027.25%
MSFT260116P002850002024-05-23 1:36PM EDT285.007.085.807.10+0.89+14.38%118526.87%
MSFT260116P002900002024-05-22 9:33AM EDT290.006.706.257.700.00-21,54026.63%
MSFT260116P002950002024-05-15 11:39AM EDT295.008.026.758.250.00-37526.31%
MSFT260116P003000002024-05-22 1:28PM EDT300.007.807.458.800.00-686625.95%
MSFT260116P003050002024-05-17 12:43PM EDT305.009.488.059.600.00-114625.80%
MSFT260116P003100002024-05-22 1:53PM EDT310.009.178.6510.400.00-229525.60%
MSFT260116P003150002024-05-22 9:34AM EDT315.009.809.4011.050.00-220025.24%
MSFT260116P003200002024-05-22 1:46PM EDT320.0010.7610.1012.000.00-365125.10%
MSFT260116P003250002024-05-21 11:37AM EDT325.0011.6010.9012.850.00-225024.84%
MSFT260116P003300002024-05-22 2:21PM EDT330.0012.5011.8013.900.00-144524.69%
MSFT260116P003350002024-05-15 11:57AM EDT335.0014.5012.7014.700.00-1614724.32%
MSFT260116P003400002024-05-23 2:36PM EDT340.0014.8513.6515.70-0.95-6.01%41,08424.07%
MSFT260116P003450002024-05-20 11:26AM EDT345.0016.6314.6017.200.00-443424.11%
MSFT260116P003500002024-05-23 3:42PM EDT350.0017.0015.8017.80+0.85+5.26%751,63623.52%
MSFT260116P003550002024-05-21 10:34AM EDT355.0017.5016.7519.150.00-1316523.39%
MSFT260116P003600002024-05-23 11:38AM EDT360.0018.0517.9020.30-1.01-5.30%1732123.09%
MSFT260116P003650002024-05-23 12:11PM EDT365.0019.4019.3021.90-0.20-1.02%14964123.03%
MSFT260116P003700002024-05-22 1:56PM EDT370.0022.0020.7523.85+0.80+3.77%141,60623.11%
MSFT260116P003750002024-05-22 11:11AM EDT375.0021.9522.0524.250.00-366322.30%
MSFT260116P003800002024-05-23 3:37PM EDT380.0024.0523.4526.15-0.05-0.21%251,58822.28%
MSFT260116P003850002024-05-22 11:50AM EDT385.0024.8524.9028.30+0.35+1.43%1259422.35%
MSFT260116P003900002024-05-21 10:34AM EDT390.0028.3526.4529.350.00-681221.81%
MSFT260116P003950002024-05-23 1:21PM EDT395.0029.0028.1530.65+0.60+2.11%1477321.37%
MSFT260116P004000002024-05-23 1:52PM EDT400.0030.9029.8532.60+0.13+0.42%1455221.22%
MSFT260116P004050002024-05-23 12:11PM EDT405.0031.4031.7034.20-3.35-9.64%1131620.87%
MSFT260116P004100002024-05-23 12:11PM EDT410.0033.2533.3536.70-3.45-9.40%1119420.91%
MSFT260116P004150002024-05-23 12:11PM EDT415.0035.0535.4538.10-4.03-10.31%1031020.38%
MSFT260116P004200002024-05-23 1:13PM EDT420.0037.3037.5540.95-2.61-6.54%1577320.50%
MSFT260116P004250002024-05-23 12:11PM EDT425.0039.0539.7042.45-1.85-4.52%243,04019.96%
MSFT260116P004300002024-05-23 12:11PM EDT430.0041.0541.1544.40-3.03-6.87%1128919.59%
MSFT260116P004350002024-05-21 11:38AM EDT435.0044.0043.9547.000.00-156019.47%
MSFT260116P004400002024-05-23 2:52PM EDT440.0048.0046.3048.95+0.40+0.84%218319.02%
MSFT260116P004450002024-05-20 11:32AM EDT445.0050.9548.7551.400.00-58918.76%
MSFT260116P004500002024-05-21 1:51PM EDT450.0051.4451.2553.850.00-1012818.45%
MSFT260116P004550002024-05-21 10:11AM EDT455.0055.1553.8056.550.00-35418.22%
MSFT260116P004600002024-05-21 1:51PM EDT460.0056.4656.4059.050.00-1010217.85%
MSFT260116P004650002024-05-14 11:28AM EDT465.0067.6558.7061.850.00-23417.57%
MSFT260116P004700002024-05-14 11:29AM EDT470.0070.6561.9564.700.00-441,14017.27%
MSFT260116P004750002024-05-13 3:45PM EDT475.0074.8764.8567.700.00-423416.99%
MSFT260116P004800002024-05-15 12:16PM EDT480.0073.5467.8070.550.00-212716.58%
MSFT260116P004900002024-05-20 3:29PM EDT490.0077.0274.0576.900.00-210915.92%
MSFT260116P005000002024-05-21 3:50PM EDT500.0079.8380.8083.650.00-511215.23%
MSFT260116P005200002024-05-20 3:29PM EDT520.0098.8394.5598.050.00-4313.43%
MSFT260116P005400002024-05-02 3:37PM EDT540.00142.40111.75114.700.00-262711.63%
MSFT260116P005500002024-05-23 11:09AM EDT550.00118.00120.50125.00-8.07-6.40%2112.74%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.00151.05155.350.00-2027.83%
MSFT260116P005700002024-04-26 1:50PM EDT570.00159.86140.50145.000.00-4014.08%
MSFT260116P005800002024-04-17 11:30AM EDT580.00166.90157.50162.000.00-1021.40%
MSFT260116P006000002024-04-29 1:04PM EDT600.00198.54170.50175.000.00-3015.96%