Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.00 -0.72 (-0.17%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328C002100002024-03-08 10:58AM EDT210.00199.70209.00213.000.00-30566.02%
MSFT240328C002200002024-03-27 11:47AM EDT220.00200.32199.20203.000.00-20552.73%
MSFT240328C002300002024-03-27 12:15PM EDT230.00189.90189.20193.000.00-33518.36%
MSFT240328C002350002024-03-28 3:29PM EDT235.00186.60184.15187.50+11.69+6.68%66428.91%
MSFT240328C002500002024-03-28 9:57AM EDT250.00171.00169.20173.25+0.77+0.45%26471.88%
MSFT240328C002550002024-03-20 2:55PM EDT255.00170.82164.20168.250.00-11455.86%
MSFT240328C002750002024-03-25 9:35AM EDT275.00150.37143.40147.500.00-11491.31%
MSFT240328C003000002024-03-28 3:07PM EDT300.00120.64119.00123.25+0.66+0.55%122311.91%
MSFT240328C003050002024-03-20 9:59AM EDT305.00117.44114.25118.250.00--1311.33%
MSFT240328C003150002024-03-28 2:19PM EDT315.00105.46104.25108.25+0.70+0.67%18284.18%
MSFT240328C003200002024-03-27 3:33PM EDT320.00100.0599.25103.250.00-94270.80%
MSFT240328C003250002024-03-26 11:01AM EDT325.0099.5794.2598.250.00-13257.62%
MSFT240328C003300002024-03-28 1:47PM EDT330.0090.2789.2593.25-3.23-3.45%15244.53%
MSFT240328C003350002024-03-26 1:23PM EDT335.0088.0884.2588.250.00-12231.64%
MSFT240328C003400002024-03-27 3:58PM EDT340.0081.0479.2583.250.00-11218.75%
MSFT240328C003450002024-03-28 10:44AM EDT345.0076.5374.0077.50+2.13+2.86%5659140.63%
MSFT240328C003500002024-03-28 11:40AM EDT350.0070.7669.0073.25+0.98+1.40%644184.57%
MSFT240328C003550002024-03-28 12:02PM EDT355.0065.6464.2067.50-0.79-1.19%561145.31%
MSFT240328C003600002024-03-28 2:56PM EDT360.0061.2559.1062.50+1.61+2.70%3846126.56%
MSFT240328C003625002024-03-27 11:26AM EDT362.5057.9456.6060.800.00-115159.28%
MSFT240328C003650002024-03-28 11:37AM EDT365.0055.6754.2057.50+1.17+2.15%641124.22%
MSFT240328C003675002024-03-22 2:31PM EDT367.5062.6151.5555.650.00-11140.92%
MSFT240328C003700002024-03-28 3:45PM EDT370.0051.4249.1052.50+1.63+3.27%78101106.64%
MSFT240328C003725002024-03-19 1:53PM EDT372.5048.5046.6050.800.00-11134.77%
MSFT240328C003750002024-03-28 3:55PM EDT375.0047.1944.1547.50+2.32+5.17%45129100.39%
MSFT240328C003775002024-03-18 3:49PM EDT377.5042.3041.7545.000.00--17100.98%
MSFT240328C003800002024-03-28 1:36PM EDT380.0040.1438.9542.50+0.62+1.57%1942764.06%
MSFT240328C003825002024-03-28 1:52PM EDT382.5037.7536.5540.00+0.61+1.64%686778.13%
MSFT240328C003850002024-03-28 1:03PM EDT385.0035.1433.5537.50+0.69+2.00%4199143.95%
MSFT240328C003875002024-03-26 12:46PM EDT387.5035.8531.4535.000.00-2453.13%
MSFT240328C003900002024-03-28 3:21PM EDT390.0031.2728.7033.00+1.69+5.71%3078372.46%
MSFT240328C003925002024-03-26 3:00PM EDT392.5031.1026.5530.500.00-21278.13%
MSFT240328C003950002024-03-28 2:38PM EDT395.0026.1624.0527.50+0.16+0.62%1141,06254.49%
MSFT240328C003975002024-03-28 3:46PM EDT397.5023.6521.7525.10+1.43+6.44%1081561.43%
MSFT240328C004000002024-03-28 3:46PM EDT400.0021.1919.2522.60-0.81-3.68%4781,25655.86%
MSFT240328C004025002024-03-28 3:53PM EDT402.5018.8616.7519.85+0.11+0.59%108486.72%
MSFT240328C004050002024-03-28 3:48PM EDT405.0016.2014.2517.50-0.06-0.37%6082381.30%
MSFT240328C004075002024-03-28 3:50PM EDT407.5013.8011.7513.80+1.18+9.35%1332649.90%
MSFT240328C004100002024-03-28 3:53PM EDT410.0011.199.5511.45-0.66-5.57%4383,22046.09%
MSFT240328C004125002024-03-28 3:49PM EDT412.508.407.409.65-0.53-5.94%14760950.15%
MSFT240328C004150002024-03-28 3:50PM EDT415.006.204.256.20-0.30-4.62%8232,48926.22%
MSFT240328C004175002024-03-28 3:59PM EDT417.503.541.723.55-0.71-16.71%60694715.80%
MSFT240328C004200002024-03-28 3:59PM EDT420.000.100.051.53-2.30-95.83%9,0093,43912.92%
MSFT240328C004225002024-03-28 3:52PM EDT422.500.010.000.01-1.10-99.10%14,6323,9794.20%
MSFT240328C004250002024-03-28 3:55PM EDT425.000.010.000.01-0.51-98.08%10,3149,0838.79%
MSFT240328C004300002024-03-28 3:53PM EDT430.000.010.000.01-0.08-88.89%3,74011,67117.19%
MSFT240328C004350002024-03-28 3:44PM EDT435.000.010.000.01-0.01-50.00%1,5226,87525.00%
MSFT240328C004400002024-03-28 3:53PM EDT440.000.010.000.010.00-3869,74632.81%
MSFT240328C004450002024-03-28 3:52PM EDT445.000.010.000.010.00-642,96439.84%
MSFT240328C004500002024-03-28 3:49PM EDT450.000.010.000.010.00-386,34546.88%
MSFT240328C004550002024-03-28 3:12PM EDT455.000.010.000.010.00-591,06150.00%
MSFT240328C004600002024-03-27 3:52PM EDT460.000.010.000.010.00-51,65456.25%
MSFT240328C004650002024-03-26 3:19PM EDT465.000.010.000.010.00-868362.50%
MSFT240328C004700002024-03-26 12:13PM EDT470.000.010.000.010.00-227368.75%
MSFT240328C004750002024-03-26 9:41AM EDT475.000.010.000.620.00-7820121.68%
MSFT240328C004800002024-03-25 9:30AM EDT480.000.040.000.010.00-116181.25%
MSFT240328C004850002024-03-26 12:10PM EDT485.000.020.000.010.00-157387.50%
MSFT240328C004900002024-03-21 9:49AM EDT490.000.020.000.520.00-172142.97%
MSFT240328C004950002024-03-19 1:22PM EDT495.000.020.000.520.00-717150.78%
MSFT240328C005000002024-03-26 9:30AM EDT500.000.010.000.010.00-1345103.13%
MSFT240328C005050002024-03-15 3:28PM EDT505.000.020.000.500.00-125165.23%
MSFT240328C005100002024-03-18 2:13PM EDT510.000.030.000.500.00-102153172.66%
MSFT240328C005150002024-03-08 10:30AM EDT515.000.050.000.420.00-12175.78%
MSFT240328C005200002024-03-20 3:12PM EDT520.000.030.000.420.00-522182.81%
MSFT240328C005250002024-03-27 9:51AM EDT525.000.010.000.010.00-2712131.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328P002100002024-03-18 9:40AM EDT210.000.010.000.010.00--1387.50%
MSFT240328P002200002024-03-28 9:46AM EDT220.000.010.000.01-0.01-50.00%12362.50%
MSFT240328P002350002024-02-23 1:57PM EDT235.000.020.000.420.00-11464.84%
MSFT240328P002500002024-02-26 12:46PM EDT250.000.020.000.020.00-24312.50%
MSFT240328P002550002024-03-12 11:03AM EDT255.000.020.000.420.00-15404.69%
MSFT240328P002700002024-02-21 2:29PM EDT270.000.040.000.020.00--1268.75%
MSFT240328P002750002024-03-22 10:29AM EDT275.000.010.000.100.00-1,0001,002296.88%
MSFT240328P002800002024-03-14 2:45PM EDT280.000.020.001.350.00-58397.27%
MSFT240328P002850002024-03-22 12:06PM EDT285.000.010.000.750.00-1,1811,192349.22%
MSFT240328P002900002024-03-22 3:51PM EDT290.000.010.000.950.00-500557347.46%
MSFT240328P002950002024-03-22 3:51PM EDT295.000.010.000.220.00-500500274.22%
MSFT240328P003000002024-03-28 11:37AM EDT300.000.010.000.010.00-21,693193.75%
MSFT240328P003050002024-03-19 11:05AM EDT305.000.010.001.350.00-468324.02%
MSFT240328P003100002024-03-18 11:53AM EDT310.000.020.000.060.00-395207.81%
MSFT240328P003150002024-03-20 12:17PM EDT315.000.010.000.420.00-1130247.66%
MSFT240328P003200002024-03-22 10:00AM EDT320.000.010.000.500.00-1532241.41%
MSFT240328P003250002024-03-25 1:52PM EDT325.000.010.000.010.00-11,216153.13%
MSFT240328P003300002024-03-25 9:30AM EDT330.000.020.000.090.00-152175.78%
MSFT240328P003350002024-03-25 10:48AM EDT335.000.020.000.500.00-6215205.66%
MSFT240328P003400002024-03-28 3:02PM EDT340.000.010.000.110.00-11,646160.16%
MSFT240328P003450002024-03-27 11:05AM EDT345.000.010.000.220.00-5430162.89%
MSFT240328P003500002024-03-27 1:25PM EDT350.000.010.000.010.00-9866112.50%
MSFT240328P003550002024-03-26 12:45PM EDT355.000.010.000.010.00-11,250103.13%
MSFT240328P003600002024-03-27 11:15AM EDT360.000.010.000.010.00-267396.88%
MSFT240328P003625002024-03-21 9:59AM EDT362.500.030.000.020.00-1696.88%
MSFT240328P003650002024-03-28 10:19AM EDT365.000.010.000.220.00-5635121.48%
MSFT240328P003675002024-03-25 11:15AM EDT367.500.020.000.500.00-10267131.25%
MSFT240328P003700002024-03-28 10:55AM EDT370.000.010.000.020.00-586284.38%
MSFT240328P003725002024-03-25 3:35PM EDT372.500.010.000.500.00-2372120.12%
MSFT240328P003750002024-03-28 11:01AM EDT375.000.010.000.010.00-11,18271.88%
MSFT240328P003775002024-03-28 11:22AM EDT377.500.010.000.220.00-1018295.90%
MSFT240328P003800002024-03-28 3:12PM EDT380.000.010.000.010.00-481,13965.63%
MSFT240328P003825002024-03-27 2:59PM EDT382.500.010.000.220.00-114685.74%
MSFT240328P003850002024-03-28 2:12PM EDT385.000.010.000.020.00-1081,72960.94%
MSFT240328P003875002024-03-28 2:10PM EDT387.500.010.000.220.00-4022275.59%
MSFT240328P003900002024-03-28 3:12PM EDT390.000.020.000.010.00-1141,89550.00%
MSFT240328P003925002024-03-28 11:32AM EDT392.500.010.000.220.00-411,96765.43%
MSFT240328P003950002024-03-28 1:34PM EDT395.000.010.000.020.00-842,07148.05%
MSFT240328P003975002024-03-28 3:46PM EDT397.500.010.000.420.00-1052661.72%
MSFT240328P004000002024-03-28 3:47PM EDT400.000.010.000.02-0.01-50.00%6743,21239.45%
MSFT240328P004025002024-03-28 3:31PM EDT402.500.010.000.01-0.02-66.67%1503,53732.42%
MSFT240328P004050002024-03-28 2:29PM EDT405.000.010.000.01-0.02-66.67%2192,14028.13%
MSFT240328P004075002024-03-28 3:51PM EDT407.500.010.000.01-0.02-66.67%5592,10524.22%
MSFT240328P004100002024-03-28 3:46PM EDT410.000.020.000.01-0.03-60.00%1,2503,82619.92%
MSFT240328P004125002024-03-28 3:50PM EDT412.500.010.000.01-0.07-87.50%5753,05016.02%
MSFT240328P004150002024-03-28 3:55PM EDT415.000.010.000.01-0.15-93.75%2,9015,66011.52%
MSFT240328P004175002024-03-28 3:57PM EDT417.500.010.010.03-0.42-97.67%5,4032,6978.40%
MSFT240328P004200002024-03-28 3:59PM EDT420.000.020.000.10-0.93-97.89%14,0573,5613.96%
MSFT240328P004225002024-03-28 3:57PM EDT422.501.380.923.50-0.92-40.00%3,9692,52928.52%
MSFT240328P004250002024-03-28 3:57PM EDT425.003.512.966.05-0.67-16.03%2,3614,75039.65%
MSFT240328P004300002024-03-28 3:57PM EDT430.008.508.0010.75+0.16+1.92%25194053.27%
MSFT240328P004350002024-03-28 3:32PM EDT435.0013.9613.6515.75-1.26-8.28%204568.75%
MSFT240328P004400002024-03-28 3:00PM EDT440.0018.8017.5020.75-0.78-3.98%417883.06%
MSFT240328P004450002024-03-27 12:11PM EDT445.0025.1022.5025.75-0.46-1.80%23396.53%
MSFT240328P004500002024-03-28 11:55AM EDT450.0029.2127.5030.85+0.36+1.25%1827111.57%
MSFT240328P004600002024-03-25 3:50PM EDT460.0036.7037.5040.950.00-20138.33%
MSFT240328P004650002024-03-26 3:07PM EDT465.0041.9542.0046.600.00-5071.88%
MSFT240328P004700002024-03-21 1:39PM EDT470.0040.4547.5050.900.00-20160.16%
MSFT240328P004750002024-03-08 4:40PM EDT475.0069.0552.5055.950.00-10172.46%
MSFT240328P004850002024-03-15 9:47AM EDT485.0065.2062.0065.950.00-10193.75%
MSFT240328P004950002024-03-26 1:24PM EDT495.0072.3072.5075.950.00-60214.01%
MSFT240328P005100002024-03-25 9:56AM EDT510.0086.3087.0091.000.00-20244.53%
MSFT240328P005150002024-03-15 9:30AM EDT515.0093.7592.5095.950.00--0252.15%
MSFT240328P005200002024-03-20 10:52AM EDT520.0099.0297.50100.950.00--0261.23%
MSFT240328P005250002024-03-18 3:55PM EDT525.00107.45102.00105.950.00--0270.17%