UK markets close in 4 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
414.58+0.94 (+0.23%)
At close: 04:00PM EDT
416.68 +2.10 (+0.51%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-16484.57%
MSFT240419C001700002023-12-18 10:40AM EDT170.00203.00223.40226.250.00-120.00%
MSFT240419C001750002024-02-07 4:44PM EDT175.00239.39231.45234.400.00-110.00%
MSFT240419C001850002024-04-15 11:02AM EDT185.00237.300.000.000.00-200.00%
MSFT240419C001950002023-08-21 11:11AM EDT195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002024-04-05 11:38AM EDT200.00224.510.000.000.00-300.00%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-104639.26%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--10570.31%
MSFT240419C002200002024-04-02 2:23PM EDT220.00202.230.000.000.00-200.00%
MSFT240419C002250002024-04-16 12:13PM EDT225.00191.470.000.000.00-200.00%
MSFT240419C002300002024-04-02 2:23PM EDT230.00192.250.000.000.00-500.00%
MSFT240419C002350002024-04-02 2:23PM EDT235.00187.220.000.000.00-200.00%
MSFT240419C002400002024-03-14 12:21PM EDT240.00186.02180.15183.650.00-231491.16%
MSFT240419C002450002024-04-15 12:41PM EDT245.00175.210.000.000.00-300.00%
MSFT240419C002500002024-04-16 9:47AM EDT250.00164.500.000.000.00-100.00%
MSFT240419C002550002024-04-09 11:47AM EDT255.00169.230.000.000.00-100.00%
MSFT240419C002600002024-04-16 11:09AM EDT260.00156.830.000.000.00-1000.00%
MSFT240419C002650002024-04-12 2:37PM EDT265.00157.750.000.000.00-500.00%
MSFT240419C002700002024-04-16 11:04AM EDT270.00146.200.000.000.00-100.00%
MSFT240419C002750002024-04-12 10:00AM EDT275.00149.940.000.000.00-100.00%
MSFT240419C002800002024-04-16 1:23PM EDT280.00136.900.000.000.00-200.00%
MSFT240419C002850002024-04-08 1:50PM EDT285.00139.970.000.000.00-400.00%
MSFT240419C002900002024-04-16 1:49PM EDT290.00126.420.000.000.00-200.00%
MSFT240419C002950002024-04-16 12:24PM EDT295.00121.900.000.000.00-2100.00%
MSFT240419C003000002024-04-16 3:57PM EDT300.00115.010.000.000.00-3600.00%
MSFT240419C003050002024-04-16 1:44PM EDT305.00111.810.000.000.00-300.00%
MSFT240419C003100002024-04-16 3:42PM EDT310.00105.370.000.000.00-28200.00%
MSFT240419C003150002024-04-16 12:40PM EDT315.00101.400.000.000.00-3300.00%
MSFT240419C003200002024-04-16 2:29PM EDT320.0095.170.000.000.00-8000.00%
MSFT240419C003250002024-04-15 1:26PM EDT325.0092.600.000.000.00-2100.00%
MSFT240419C003300002024-04-16 3:35PM EDT330.0085.650.000.000.00-2100.00%
MSFT240419C003350002024-04-16 3:28PM EDT335.0082.320.000.000.00-400.00%
MSFT240419C003400002024-04-16 3:31PM EDT340.0076.810.000.000.00-1300.00%
MSFT240419C003450002024-04-16 3:28PM EDT345.0072.340.000.000.00-400.00%
MSFT240419C003500002024-04-16 3:26PM EDT350.0067.090.000.000.00-1500.00%
MSFT240419C003550002024-04-16 3:57PM EDT355.0060.190.000.000.00-300.00%
MSFT240419C003600002024-04-16 1:32PM EDT360.0055.300.000.000.00-300.00%
MSFT240419C003650002024-04-16 3:26PM EDT365.0052.120.000.000.00-1500.00%
MSFT240419C003700002024-04-16 3:58PM EDT370.0044.970.000.000.00-900.00%
MSFT240419C003725002024-04-15 1:04PM EDT372.5048.250.000.000.00-200.00%
MSFT240419C003750002024-04-16 3:57PM EDT375.0040.000.000.000.00-4100.00%
MSFT240419C003775002024-04-11 11:20AM EDT377.5047.600.000.000.00--00.00%
MSFT240419C003800002024-04-16 3:03PM EDT380.0037.850.000.000.00-2300.00%
MSFT240419C003850002024-04-16 3:44PM EDT385.0030.880.000.000.00-3300.00%
MSFT240419C003875002024-04-16 9:30AM EDT387.5027.650.000.000.00-100.00%
MSFT240419C003900002024-04-16 3:38PM EDT390.0026.150.000.000.00-2400.00%
MSFT240419C003925002024-04-16 2:10PM EDT392.5026.000.000.000.00-200.00%
MSFT240419C003950002024-04-16 3:47PM EDT395.0021.300.000.000.00-3100.00%
MSFT240419C003975002024-04-16 3:46PM EDT397.5018.980.000.000.00-2200.00%
MSFT240419C004000002024-04-16 3:58PM EDT400.0015.100.000.000.00-14000.00%
MSFT240419C004025002024-04-16 3:30PM EDT402.5015.220.000.000.00-2300.00%
MSFT240419C004050002024-04-16 3:58PM EDT405.0010.750.000.000.00-20600.00%
MSFT240419C004075002024-04-16 2:51PM EDT407.5010.850.000.000.00-29700.00%
MSFT240419C004100002024-04-16 3:59PM EDT410.006.850.000.000.00-79900.00%
MSFT240419C004125002024-04-16 3:55PM EDT412.505.790.000.000.00-1,78000.00%
MSFT240419C004150002024-04-16 3:59PM EDT415.003.870.000.000.00-5,78700.39%
MSFT240419C004175002024-04-16 3:59PM EDT417.502.720.000.000.00-6,58001.56%
MSFT240419C004200002024-04-16 3:59PM EDT420.001.750.000.000.00-13,10003.13%
MSFT240419C004225002024-04-16 3:59PM EDT422.501.120.000.000.00-4,10206.25%
MSFT240419C004250002024-04-16 3:59PM EDT425.000.670.000.000.00-12,33006.25%
MSFT240419C004300002024-04-16 3:59PM EDT430.000.240.000.000.00-12,671012.50%
MSFT240419C004350002024-04-16 3:59PM EDT435.000.090.000.000.00-2,532012.50%
MSFT240419C004400002024-04-16 3:59PM EDT440.000.060.000.000.00-2,786012.50%
MSFT240419C004450002024-04-16 3:59PM EDT445.000.030.000.000.00-533012.50%
MSFT240419C004500002024-04-16 3:58PM EDT450.000.030.000.000.00-633025.00%
MSFT240419C004550002024-04-16 3:11PM EDT455.000.010.000.000.00-37025.00%
MSFT240419C004600002024-04-16 3:10PM EDT460.000.020.000.000.00-170025.00%
MSFT240419C004650002024-04-16 11:55AM EDT465.000.020.000.000.00-66025.00%
MSFT240419C004700002024-04-16 3:43PM EDT470.000.010.000.000.00-177025.00%
MSFT240419C004750002024-04-16 10:05AM EDT475.000.020.000.000.00-1025.00%
MSFT240419C004800002024-04-16 11:34AM EDT480.000.010.000.000.00-7025.00%
MSFT240419C004850002024-04-16 12:03PM EDT485.000.020.000.000.00-1025.00%
MSFT240419C004900002024-04-15 11:30AM EDT490.000.020.000.000.00-8050.00%
MSFT240419C004950002024-04-15 11:32AM EDT495.000.020.000.000.00-3050.00%
MSFT240419C005000002024-04-15 3:30PM EDT500.000.010.000.000.00-153050.00%
MSFT240419C005050002024-04-15 3:30PM EDT505.000.010.000.000.00-266050.00%
MSFT240419C005100002024-04-15 3:31PM EDT510.000.010.000.000.00-156050.00%
MSFT240419C005150002024-04-15 3:30PM EDT515.000.010.000.000.00-126050.00%
MSFT240419C005200002024-04-15 3:31PM EDT520.000.010.000.000.00-107050.00%
MSFT240419C005250002024-04-15 3:31PM EDT525.000.010.000.000.00-409050.00%
MSFT240419C005300002024-04-15 3:31PM EDT530.000.010.000.000.00-1050.00%
MSFT240419C005350002024-04-15 3:31PM EDT535.000.010.000.000.00-6050.00%
MSFT240419C005400002024-04-05 9:30AM EDT540.000.020.000.000.00-1050.00%
MSFT240419C005450002024-04-15 3:31PM EDT545.000.010.000.000.00-6050.00%
MSFT240419C005500002024-04-15 3:59PM EDT550.000.010.000.000.00-960050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163331.25%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015293.75%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850287.50%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419275.00%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119290.63%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.000.00-10050.00%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118328.91%
MSFT240419P001950002024-02-22 3:31PM EDT195.000.010.000.020.00-31,084256.25%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155262.50%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118253.13%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345265.63%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668225.00%
MSFT240419P002200002024-04-12 12:49PM EDT220.000.010.000.000.00-1050.00%
MSFT240419P002250002024-03-21 12:52PM EDT225.000.030.000.000.00-5050.00%
MSFT240419P002300002024-03-25 3:42PM EDT230.000.020.000.000.00-1050.00%
MSFT240419P002350002024-03-21 11:15AM EDT235.000.020.000.000.00-1050.00%
MSFT240419P002400002024-04-01 9:44AM EDT240.000.010.000.000.00-1050.00%
MSFT240419P002450002024-04-02 9:40AM EDT245.000.010.000.000.00-1050.00%
MSFT240419P002500002024-04-08 10:25AM EDT250.000.010.000.000.00-2050.00%
MSFT240419P002550002024-03-22 1:24PM EDT255.000.020.000.000.00-1050.00%
MSFT240419P002600002024-04-08 1:07PM EDT260.000.010.000.000.00-2050.00%
MSFT240419P002650002024-04-04 3:58PM EDT265.000.010.000.000.00-6050.00%
MSFT240419P002700002024-04-08 3:45PM EDT270.000.020.000.000.00-3050.00%
MSFT240419P002750002024-04-15 2:59PM EDT275.000.010.000.000.00-3050.00%
MSFT240419P002800002024-04-16 1:30PM EDT280.000.010.000.000.00-1050.00%
MSFT240419P002850002024-04-16 9:30AM EDT285.000.010.000.000.00-11050.00%
MSFT240419P002900002024-04-16 9:37AM EDT290.000.010.000.000.00-1050.00%
MSFT240419P002950002024-04-12 2:42PM EDT295.000.010.000.000.00-111050.00%
MSFT240419P003000002024-04-16 1:28PM EDT300.000.010.000.000.00-1050.00%
MSFT240419P003050002024-04-15 9:30AM EDT305.000.010.000.000.00-2050.00%
MSFT240419P003100002024-04-12 3:59PM EDT310.000.020.000.000.00-213050.00%
MSFT240419P003150002024-04-16 12:58PM EDT315.000.010.000.000.00-22050.00%
MSFT240419P003200002024-04-16 3:18PM EDT320.000.010.000.000.00-200050.00%
MSFT240419P003250002024-04-16 11:57AM EDT325.000.010.000.000.00-74050.00%
MSFT240419P003300002024-04-16 11:57AM EDT330.000.020.000.000.00-41050.00%
MSFT240419P003350002024-04-16 3:18PM EDT335.000.010.000.000.00-207050.00%
MSFT240419P003400002024-04-16 3:53PM EDT340.000.010.000.000.00-327050.00%
MSFT240419P003450002024-04-16 2:36PM EDT345.000.020.000.000.00-142050.00%
MSFT240419P003500002024-04-16 3:59PM EDT350.000.020.000.000.00-108050.00%
MSFT240419P003550002024-04-16 1:10PM EDT355.000.050.000.000.00-261025.00%
MSFT240419P003600002024-04-16 2:55PM EDT360.000.030.000.000.00-82025.00%
MSFT240419P003625002024-04-16 3:56PM EDT362.500.060.000.000.00-77025.00%
MSFT240419P003650002024-04-16 3:44PM EDT365.000.070.000.000.00-46025.00%
MSFT240419P003675002024-04-16 3:33PM EDT367.500.070.000.000.00-10025.00%
MSFT240419P003700002024-04-16 3:53PM EDT370.000.080.000.000.00-131025.00%
MSFT240419P003725002024-04-16 1:30PM EDT372.500.090.000.000.00-2025.00%
MSFT240419P003750002024-04-16 3:59PM EDT375.000.120.000.000.00-247025.00%
MSFT240419P003775002024-04-16 1:54PM EDT377.500.120.000.000.00-148025.00%
MSFT240419P003800002024-04-16 3:56PM EDT380.000.150.000.000.00-201025.00%
MSFT240419P003825002024-04-16 1:56PM EDT382.500.140.000.000.00-58025.00%
MSFT240419P003850002024-04-16 3:58PM EDT385.000.180.000.000.00-118012.50%
MSFT240419P003875002024-04-16 3:27PM EDT387.500.170.000.000.00-59012.50%
MSFT240419P003900002024-04-16 3:49PM EDT390.000.220.000.000.00-688012.50%
MSFT240419P003925002024-04-16 3:41PM EDT392.500.260.000.000.00-358012.50%
MSFT240419P003950002024-04-16 3:59PM EDT395.000.320.000.000.00-716012.50%
MSFT240419P003975002024-04-16 3:59PM EDT397.500.430.000.000.00-335012.50%
MSFT240419P004000002024-04-16 4:00PM EDT400.000.560.000.000.00-3,722012.50%
MSFT240419P004025002024-04-16 3:59PM EDT402.500.750.000.000.00-71406.25%
MSFT240419P004050002024-04-16 3:59PM EDT405.001.000.000.000.00-3,27606.25%
MSFT240419P004075002024-04-16 3:59PM EDT407.501.370.000.000.00-1,64806.25%
MSFT240419P004100002024-04-16 3:59PM EDT410.002.050.000.000.00-6,69603.13%
MSFT240419P004125002024-04-16 3:59PM EDT412.502.800.000.000.00-3,88201.56%
MSFT240419P004150002024-04-16 3:59PM EDT415.003.900.000.000.00-6,70600.00%
MSFT240419P004175002024-04-16 3:59PM EDT417.505.400.000.000.00-2,10100.00%
MSFT240419P004200002024-04-16 3:57PM EDT420.006.850.000.000.00-1,26200.00%
MSFT240419P004225002024-04-16 3:57PM EDT422.508.650.000.000.00-32400.00%
MSFT240419P004250002024-04-16 3:52PM EDT425.009.710.000.000.00-25900.00%
MSFT240419P004300002024-04-16 3:59PM EDT430.0015.500.000.000.00-27400.00%
MSFT240419P004350002024-04-16 3:23PM EDT435.0018.200.000.000.00-2500.00%
MSFT240419P004400002024-04-16 1:06PM EDT440.0024.200.000.000.00-300.00%
MSFT240419P004450002024-04-16 10:39AM EDT445.0029.590.000.000.00-100.00%
MSFT240419P004500002024-04-16 2:47PM EDT450.0033.700.000.000.00-25700.00%
MSFT240419P004550002024-04-16 2:47PM EDT455.0038.700.000.000.00-25000.00%
MSFT240419P004600002024-04-04 3:01PM EDT460.0039.150.000.000.00-200.00%
MSFT240419P004650002024-04-11 10:21AM EDT465.0041.850.000.000.00-200.00%
MSFT240419P004700002024-04-16 2:07PM EDT470.0052.650.000.000.00-100.00%
MSFT240419P004750002024-03-15 9:30AM EDT475.0053.0052.0554.900.00-300.00%
MSFT240419P004800002024-03-22 3:47PM EDT480.0051.210.000.000.00-10000.00%
MSFT240419P004900002024-03-27 11:22AM EDT490.0069.620.000.000.00-100.00%
MSFT240419P004950002024-03-13 3:42PM EDT495.0080.3171.6075.100.00--00.00%
MSFT240419P005000002024-04-15 12:16PM EDT500.0077.690.000.000.00-100.00%
MSFT240419P005050002024-03-27 3:55PM EDT505.0083.470.000.000.00-200.00%
MSFT240419P005200002024-02-29 4:50PM EDT520.00108.1597.50100.850.00-200.00%
MSFT240419P005300002024-04-15 9:40AM EDT530.00104.550.000.000.00-100.00%
MSFT240419P005400002024-04-15 12:16PM EDT540.00117.710.000.000.00-100.00%
MSFT240419P005450002024-04-15 9:40AM EDT545.00119.600.000.000.00-100.00%
MSFT240419P005500002024-04-12 3:25PM EDT550.00128.210.000.000.00-200.00%