Canada markets open in 4 hours 37 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
411.84-2.74 (-0.66%)
At close: 04:00PM EDT
413.33 +1.49 (+0.36%)
Pre-Market: 04:53AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-16794.34%
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%
MSFT240419C002000002024-04-17 2:08PM EDT200.00212.990.000.000.00-100.00%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-104840.33%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--10760.99%
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%
MSFT240419C002400002024-04-17 3:41PM EDT240.00172.300.000.000.00-100.00%
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%
MSFT240419C002550002024-04-17 1:25PM EDT255.00157.880.000.000.00-100.00%
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%
MSFT240419C002800002024-04-17 9:31AM EDT280.00138.000.000.000.00-100.00%
MSFT240419C002850002024-04-17 2:04PM EDT285.00127.990.000.000.00-1000.00%
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%
MSFT240419C003000002024-04-17 3:41PM EDT300.00111.750.000.000.00-1700.00%
MSFT240419C003050002024-04-17 1:49PM EDT305.00107.720.000.000.00-300.00%
MSFT240419C003100002024-04-17 10:15AM EDT310.00105.090.000.000.00-14000.00%
MSFT240419C003150002024-04-16 12:40PM EDT315.00101.400.000.000.00-3300.00%
MSFT240419C003200002024-04-17 3:19PM EDT320.0092.390.000.000.00-2600.00%
MSFT240419C003250002024-04-17 3:57PM EDT325.0087.600.000.000.00-100.00%
MSFT240419C003300002024-04-17 12:46PM EDT330.0082.050.000.000.00-2100.00%
MSFT240419C003350002024-04-17 3:00PM EDT335.0077.250.000.000.00-100.00%
MSFT240419C003400002024-04-17 3:51PM EDT340.0073.000.000.000.00-3700.00%
MSFT240419C003450002024-04-17 12:32PM EDT345.0066.700.000.000.00-2400.00%
MSFT240419C003500002024-04-17 3:18PM EDT350.0062.440.000.000.00-3500.00%
MSFT240419C003550002024-04-17 11:11AM EDT355.0060.300.000.000.00-100.00%
MSFT240419C003600002024-04-17 3:59PM EDT360.0052.190.000.000.00-3300.00%
MSFT240419C003650002024-04-17 11:13AM EDT365.0050.570.000.000.00-3400.00%
MSFT240419C003700002024-04-17 3:59PM EDT370.0042.350.000.000.00-2500.00%
MSFT240419C003725002024-04-15 1:04PM EDT372.5048.250.000.000.00-200.00%
MSFT240419C003750002024-04-17 3:59PM EDT375.0037.640.000.000.00-2600.00%
MSFT240419C003775002024-04-17 2:53PM EDT377.5035.600.000.000.00-3300.00%
MSFT240419C003800002024-04-17 3:34PM EDT380.0032.490.000.000.00-4500.00%
MSFT240419C003850002024-04-17 3:53PM EDT385.0028.250.000.000.00-7900.00%
MSFT240419C003875002024-04-17 3:04PM EDT387.5024.600.000.000.00-200.00%
MSFT240419C003900002024-04-17 3:55PM EDT390.0023.160.000.000.00-2,38200.00%
MSFT240419C003925002024-04-17 2:35PM EDT392.5020.350.000.000.00-700.00%
MSFT240419C003950002024-04-17 3:54PM EDT395.0018.430.000.000.00-4300.00%
MSFT240419C003975002024-04-17 3:04PM EDT397.5014.800.000.000.00-9500.00%
MSFT240419C004000002024-04-17 3:54PM EDT400.0013.400.000.000.00-56800.00%
MSFT240419C004025002024-04-17 12:40PM EDT402.5010.150.000.000.00-6200.00%
MSFT240419C004050002024-04-17 3:59PM EDT405.008.600.000.000.00-48900.00%
MSFT240419C004075002024-04-17 3:57PM EDT407.506.100.000.000.00-42100.00%
MSFT240419C004100002024-04-17 3:59PM EDT410.004.350.000.000.00-1,98900.00%
MSFT240419C004125002024-04-17 3:59PM EDT412.502.970.000.000.00-3,29600.78%
MSFT240419C004150002024-04-17 3:59PM EDT415.001.880.000.000.00-9,11503.13%
MSFT240419C004175002024-04-17 3:59PM EDT417.501.140.000.000.00-8,41406.25%
MSFT240419C004200002024-04-17 3:59PM EDT420.000.640.000.000.00-15,04006.25%
MSFT240419C004225002024-04-17 3:59PM EDT422.500.320.000.000.00-5,97206.25%
MSFT240419C004250002024-04-17 3:59PM EDT425.000.170.000.000.00-7,887012.50%
MSFT240419C004300002024-04-17 3:59PM EDT430.000.050.000.000.00-7,263012.50%
MSFT240419C004350002024-04-17 3:58PM EDT435.000.040.000.000.00-2,411012.50%
MSFT240419C004400002024-04-17 3:58PM EDT440.000.010.000.000.00-1,747025.00%
MSFT240419C004450002024-04-17 3:48PM EDT445.000.020.000.000.00-268025.00%
MSFT240419C004500002024-04-17 3:56PM EDT450.000.010.000.000.00-511025.00%
MSFT240419C004550002024-04-17 3:43PM EDT455.000.010.000.000.00-32025.00%
MSFT240419C004600002024-04-17 3:58PM EDT460.000.010.000.000.00-554025.00%
MSFT240419C004650002024-04-17 10:02AM EDT465.000.020.000.000.00-5025.00%
MSFT240419C004700002024-04-17 2:25PM EDT470.000.010.000.000.00-4050.00%
MSFT240419C004750002024-04-17 3:57PM EDT475.000.010.000.000.00-44050.00%
MSFT240419C004800002024-04-16 11:34AM EDT480.000.010.000.000.00-7050.00%
MSFT240419C004850002024-04-16 12:03PM EDT485.000.020.000.000.00-1050.00%
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%
MSFT240419C005150002024-04-17 9:51AM EDT515.000.010.000.000.00-26050.00%
MSFT240419C005200002024-04-15 3:31PM EDT520.000.010.000.000.00-107050.00%
MSFT240419C005250002024-04-17 11:51AM EDT525.000.010.000.000.00-1050.00%
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%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163400.00%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015362.50%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850350.00%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419337.50%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119353.13%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.000.00-10050.00%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118399.61%
MSFT240419P001950002024-04-17 12:27PM EDT195.000.010.000.000.00-2050.00%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155318.75%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118307.81%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345323.44%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668271.88%
MSFT240419P002200002024-04-17 9:36AM 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%
MSFT240419P002550002024-04-17 3:26PM EDT255.000.010.000.000.00-1050.00%
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%
MSFT240419P002750002024-04-17 12:43PM EDT275.000.010.000.000.00-1050.00%
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%
MSFT240419P003000002024-04-17 12:25PM 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%
MSFT240419P003150002024-04-17 1:00PM EDT315.000.010.000.000.00-10050.00%
MSFT240419P003200002024-04-17 10:36AM EDT320.000.010.000.000.00-9050.00%
MSFT240419P003250002024-04-17 10:00AM EDT325.000.010.000.000.00-5050.00%
MSFT240419P003300002024-04-17 10:36AM EDT330.000.010.000.000.00-137050.00%
MSFT240419P003350002024-04-17 3:57PM EDT335.000.010.000.000.00-57050.00%
MSFT240419P003400002024-04-17 3:37PM EDT340.000.010.000.000.00-364050.00%
MSFT240419P003450002024-04-17 3:47PM EDT345.000.010.000.000.00-287050.00%
MSFT240419P003500002024-04-17 2:50PM EDT350.000.020.000.000.00-62050.00%
MSFT240419P003550002024-04-17 3:07PM EDT355.000.020.000.000.00-35050.00%
MSFT240419P003600002024-04-17 3:56PM EDT360.000.020.000.000.00-171050.00%
MSFT240419P003625002024-04-17 1:34PM EDT362.500.030.000.000.00-19025.00%
MSFT240419P003650002024-04-17 2:54PM EDT365.000.040.000.000.00-162025.00%
MSFT240419P003675002024-04-17 10:33AM EDT367.500.040.000.000.00-52025.00%
MSFT240419P003700002024-04-17 3:41PM EDT370.000.050.000.000.00-113025.00%
MSFT240419P003725002024-04-17 3:58PM EDT372.500.050.000.000.00-17025.00%
MSFT240419P003750002024-04-17 3:57PM EDT375.000.060.000.000.00-31025.00%
MSFT240419P003775002024-04-17 12:08PM EDT377.500.110.000.000.00-39025.00%
MSFT240419P003800002024-04-17 3:59PM EDT380.000.080.000.000.00-352025.00%
MSFT240419P003825002024-04-17 2:36PM EDT382.500.110.000.000.00-15025.00%
MSFT240419P003850002024-04-17 3:58PM EDT385.000.100.000.000.00-348025.00%
MSFT240419P003875002024-04-17 1:15PM EDT387.500.160.000.000.00-119025.00%
MSFT240419P003900002024-04-17 3:54PM EDT390.000.120.000.000.00-2,964012.50%
MSFT240419P003925002024-04-17 3:53PM EDT392.500.150.000.000.00-199012.50%
MSFT240419P003950002024-04-17 3:58PM EDT395.000.200.000.000.00-501012.50%
MSFT240419P003975002024-04-17 3:56PM EDT397.500.240.000.000.00-425012.50%
MSFT240419P004000002024-04-17 3:59PM EDT400.000.410.000.000.00-1,869012.50%
MSFT240419P004025002024-04-17 3:59PM EDT402.500.540.000.000.00-1,38906.25%
MSFT240419P004050002024-04-17 3:59PM EDT405.000.910.000.000.00-3,57406.25%
MSFT240419P004075002024-04-17 3:59PM EDT407.501.290.000.000.00-2,73803.13%
MSFT240419P004100002024-04-17 3:59PM EDT410.002.240.000.000.00-7,85601.56%
MSFT240419P004125002024-04-17 3:59PM EDT412.503.300.000.000.00-4,15400.00%
MSFT240419P004150002024-04-17 3:59PM EDT415.004.800.000.000.00-6,37800.00%
MSFT240419P004175002024-04-17 3:49PM EDT417.505.620.000.000.00-2,22600.00%
MSFT240419P004200002024-04-17 3:51PM EDT420.007.960.000.000.00-2,10900.00%
MSFT240419P004225002024-04-17 3:58PM EDT422.5010.200.000.000.00-34400.00%
MSFT240419P004250002024-04-17 3:54PM EDT425.0011.900.000.000.00-65800.00%
MSFT240419P004300002024-04-17 3:53PM EDT430.0017.050.000.000.00-11,96600.00%
MSFT240419P004350002024-04-17 3:55PM EDT435.0022.900.000.000.00-3,07400.00%
MSFT240419P004400002024-04-17 3:52PM EDT440.0027.480.000.000.00-34100.00%
MSFT240419P004450002024-04-17 3:52PM EDT445.0032.500.000.000.00-20900.00%
MSFT240419P004500002024-04-17 3:55PM EDT450.0037.900.000.000.00-2,70000.00%
MSFT240419P004550002024-04-17 3:28PM EDT455.0043.300.000.000.00-50400.00%
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%
MSFT240419P004900002024-04-17 12:28PM EDT490.0079.000.000.000.00-400.00%
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%