Canada markets open in 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
453.96+0.41 (+0.09%)
At close: 04:00PM EDT
454.12 +0.17 (+0.04%)
Pre-Market: 09:00AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C001900002024-07-15 3:58PM EDT190.00263.430.000.000.00-1190.00%
MSFT240719C002000002024-07-10 10:25AM EDT200.00263.120.000.000.00-270.00%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-07-12 11:25AM EDT220.00234.690.000.000.00-170.00%
MSFT240719C002300002024-06-04 10:41AM EDT230.00185.12228.80233.100.00-10490.09%
MSFT240719C002400002024-06-21 2:41PM EDT240.00210.260.000.000.00-220.00%
MSFT240719C002500002024-07-15 1:22PM EDT250.00203.170.000.000.00-4310.00%
MSFT240719C002600002024-07-12 3:31PM EDT260.00195.600.000.000.00-7210.00%
MSFT240719C002700002024-07-11 3:56PM EDT270.00186.040.000.000.00-12770.00%
MSFT240719C002750002024-07-10 3:05PM EDT275.00190.130.000.000.00-1120.00%
MSFT240719C002800002024-07-12 12:41PM EDT280.00173.920.000.000.00-2250.00%
MSFT240719C002850002024-06-27 3:55PM EDT285.00168.850.000.000.00-1120.00%
MSFT240719C002900002024-07-15 1:21PM EDT290.00163.120.000.000.00-18320.00%
MSFT240719C002950002024-07-11 2:35PM EDT295.00160.270.000.000.00-1790.00%
MSFT240719C003000002024-07-15 11:26AM EDT300.00156.930.000.000.00-21830.00%
MSFT240719C003050002024-07-12 3:15PM EDT305.00152.040.000.000.00-81640.00%
MSFT240719C003100002024-07-15 10:31AM EDT310.00144.700.000.000.00-2823440.00%
MSFT240719C003150002024-07-12 3:56PM EDT315.00138.840.000.000.00-77440.00%
MSFT240719C003200002024-07-15 12:54PM EDT320.00133.820.000.000.00-8620.00%
MSFT240719C003250002024-07-12 10:11AM EDT325.00128.410.000.000.00-1620.00%
MSFT240719C003300002024-07-08 3:51PM EDT330.00136.180.000.000.00-2750.00%
MSFT240719C003350002024-07-15 9:51AM EDT335.00119.880.000.000.00-11130.00%
MSFT240719C003400002024-07-15 3:50PM EDT340.00112.750.000.000.00-45930.00%
MSFT240719C003450002024-07-15 3:30PM EDT345.00109.530.000.000.00-242130.00%
MSFT240719C003500002024-07-15 3:47PM EDT350.00102.840.000.000.00-71450.00%
MSFT240719C003550002024-07-15 2:17PM EDT355.0097.300.000.000.00-71490.00%
MSFT240719C003600002024-07-15 9:35AM EDT360.0095.160.000.000.00-11580.00%
MSFT240719C003650002024-07-12 2:57PM EDT365.0091.370.000.000.00-21320.00%
MSFT240719C003700002024-07-15 11:56AM EDT370.0085.060.000.000.00-23950.00%
MSFT240719C003750002024-07-15 11:19AM EDT375.0082.500.000.000.00-123260.00%
MSFT240719C003800002024-07-15 1:02PM EDT380.0073.070.000.000.00-73,3630.00%
MSFT240719C003850002024-07-15 2:32PM EDT385.0069.080.000.000.00-55550.00%
MSFT240719C003900002024-07-15 2:03PM EDT390.0062.180.000.000.00-149210.00%
MSFT240719C003950002024-07-15 3:29PM EDT395.0059.530.000.000.00-111,1380.00%
MSFT240719C004000002024-07-15 3:57PM EDT400.0053.940.000.000.00-485,4850.00%
MSFT240719C004050002024-07-15 1:47PM EDT405.0047.300.000.000.00-112,7170.00%
MSFT240719C004100002024-07-15 3:54PM EDT410.0043.020.000.000.00-438,2340.00%
MSFT240719C004150002024-07-15 2:11PM EDT415.0037.400.000.000.00-1212,0080.00%
MSFT240719C004200002024-07-15 3:54PM EDT420.0032.920.000.000.00-14610,3960.00%
MSFT240719C004225002024-07-15 9:41AM EDT422.5034.050.000.000.00-1520.00%
MSFT240719C004250002024-07-15 3:38PM EDT425.0029.000.000.000.00-2265,0420.00%
MSFT240719C004275002024-07-12 12:45PM EDT427.5026.880.000.000.00-13420.00%
MSFT240719C004300002024-07-15 3:39PM EDT430.0023.600.000.000.00-2647,5170.00%
MSFT240719C004325002024-07-15 3:13PM EDT432.5021.750.000.000.00-14780.00%
MSFT240719C004350002024-07-15 3:33PM EDT435.0019.970.000.000.00-1653,5680.00%
MSFT240719C004375002024-07-15 3:02PM EDT437.5016.960.000.000.00-15800.00%
MSFT240719C004400002024-07-15 3:59PM EDT440.0014.700.000.000.00-5516,6780.00%
MSFT240719C004425002024-07-15 3:59PM EDT442.5011.880.000.000.00-1563830.00%
MSFT240719C004450002024-07-15 3:59PM EDT445.009.780.000.000.00-5435,6420.00%
MSFT240719C004475002024-07-15 3:59PM EDT447.508.700.000.000.00-4054170.00%
MSFT240719C004500002024-07-15 3:59PM EDT450.006.900.000.000.00-1,8327,0830.00%
MSFT240719C004525002024-07-15 3:59PM EDT452.505.300.000.000.00-3,8182,4270.00%
MSFT240719C004550002024-07-15 3:59PM EDT455.004.050.000.000.00-12,63640,3060.78%
MSFT240719C004575002024-07-15 3:59PM EDT457.502.900.000.000.00-5,8934,0801.56%
MSFT240719C004600002024-07-15 3:59PM EDT460.002.100.000.000.00-14,60520,5063.13%
MSFT240719C004625002024-07-15 3:59PM EDT462.501.350.000.000.00-3,6384,2783.13%
MSFT240719C004650002024-07-15 3:59PM EDT465.001.080.000.000.00-11,15013,8296.25%
MSFT240719C004675002024-07-15 3:59PM EDT467.500.750.000.000.00-3,1429,3516.25%
MSFT240719C004700002024-07-15 3:59PM EDT470.000.550.000.000.00-9,33428,4756.25%
MSFT240719C004725002024-07-15 3:59PM EDT472.500.380.000.000.00-2,8352,4636.25%
MSFT240719C004750002024-07-15 3:59PM EDT475.000.280.000.000.00-3,2318,50212.50%
MSFT240719C004775002024-07-15 3:59PM EDT477.500.200.000.000.00-8421,23112.50%
MSFT240719C004800002024-07-15 3:59PM EDT480.000.120.000.000.00-1,6146,60312.50%
MSFT240719C004825002024-07-15 3:58PM EDT482.500.120.000.000.00-4711,25312.50%
MSFT240719C004850002024-07-15 3:58PM EDT485.000.070.000.000.00-9326,87912.50%
MSFT240719C004875002024-07-15 3:53PM EDT487.500.060.000.000.00-1813,27612.50%
MSFT240719C004900002024-07-15 3:56PM EDT490.000.030.000.000.00-3094,04212.50%
MSFT240719C004925002024-07-15 3:31PM EDT492.500.050.000.000.00-1031,21712.50%
MSFT240719C004950002024-07-15 3:53PM EDT495.000.020.000.000.00-3062,38212.50%
MSFT240719C005000002024-07-15 3:37PM EDT500.000.020.000.000.00-5034,01625.00%
MSFT240719C005050002024-07-15 3:45PM EDT505.000.010.000.000.00-5785425.00%
MSFT240719C005100002024-07-15 3:46PM EDT510.000.010.000.000.00-4115125.00%
MSFT240719C005150002024-07-15 2:12PM EDT515.000.010.000.000.00-12423425.00%
MSFT240719C005200002024-07-15 2:44PM EDT520.000.010.000.000.00-12,32325.00%
MSFT240719C005250002024-07-08 11:39AM EDT525.000.040.000.000.00-2725.00%
MSFT240719C005300002024-07-10 12:39PM EDT530.000.020.000.000.00-131925.00%
MSFT240719C005350002024-07-15 9:30AM EDT535.000.030.000.000.00-1125.00%
MSFT240719C005400002024-07-09 11:12AM EDT540.000.030.000.000.00-174425.00%
MSFT240719C005500002024-07-11 3:53PM EDT550.000.020.000.000.00-982550.00%
MSFT240719C005600002024-07-09 11:20AM EDT560.000.010.000.000.00-221850.00%
MSFT240719C005700002024-07-05 3:40PM EDT570.000.020.000.000.00-1131,06750.00%
MSFT240719C005800002024-07-12 9:30AM EDT580.000.030.000.000.00-12,23950.00%
MSFT240719C006000002024-07-15 9:30AM EDT600.000.010.000.000.00-11,15250.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P001900002024-05-31 10:54AM EDT190.000.020.000.030.00-2107259.38%
MSFT240719P001950002024-05-30 10:56AM EDT195.000.010.000.850.00-1025354.30%
MSFT240719P002000002024-06-10 12:27PM EDT200.000.010.000.010.00-1092225.00%
MSFT240719P002100002024-06-10 12:28PM EDT210.000.010.000.010.00-10850212.50%
MSFT240719P002200002024-06-27 11:44AM EDT220.000.010.000.000.00-1015250.00%
MSFT240719P002300002024-06-14 12:12PM EDT230.000.020.000.070.00-2294221.09%
MSFT240719P002400002024-06-18 9:55AM EDT240.000.020.000.000.00-218550.00%
MSFT240719P002500002024-07-01 2:36PM EDT250.000.020.000.000.00-11,70950.00%
MSFT240719P002600002024-06-04 10:47AM EDT260.000.070.000.020.00-11,037165.63%
MSFT240719P002700002024-06-25 3:35PM EDT270.000.010.000.000.00-232050.00%
MSFT240719P002750002024-07-15 3:06PM EDT275.000.010.000.000.00-133750.00%
MSFT240719P002800002024-06-12 1:51PM EDT280.000.020.000.070.00-55199160.16%
MSFT240719P002850002024-07-03 12:56PM EDT285.000.010.000.000.00-322950.00%
MSFT240719P002900002024-06-12 3:45PM EDT290.000.030.000.070.00-2299149.22%
MSFT240719P002950002024-07-09 9:31AM EDT295.000.010.000.000.00-166250.00%
MSFT240719P003000002024-07-11 10:55AM EDT300.000.010.000.000.00-44,10450.00%
MSFT240719P003050002024-07-09 3:52PM EDT305.000.010.000.000.00-116850.00%
MSFT240719P003100002024-07-11 2:38PM EDT310.000.020.000.000.00-246350.00%
MSFT240719P003150002024-07-12 3:47PM EDT315.000.010.000.000.00-118350.00%
MSFT240719P003200002024-07-02 3:59PM EDT320.000.010.000.000.00-1250450.00%
MSFT240719P003250002024-07-12 10:12AM EDT325.000.010.000.000.00-270450.00%
MSFT240719P003300002024-07-12 2:43PM EDT330.000.010.000.000.00-581,60150.00%
MSFT240719P003350002024-07-10 11:37AM EDT335.000.020.000.000.00-167850.00%
MSFT240719P003400002024-07-15 10:41AM EDT340.000.010.000.000.00-702,28150.00%
MSFT240719P003450002024-07-10 9:30AM EDT345.000.050.000.000.00-343,28450.00%
MSFT240719P003500002024-07-12 2:53PM EDT350.000.020.000.000.00-253,66650.00%
MSFT240719P003550002024-07-15 1:32PM EDT355.000.010.000.000.00-288650.00%
MSFT240719P003600002024-07-15 9:42AM EDT360.000.010.000.000.00-1122,38350.00%
MSFT240719P003650002024-07-12 2:13PM EDT365.000.030.000.000.00-23,24850.00%
MSFT240719P003700002024-07-15 3:09PM EDT370.000.010.000.000.00-3852,70050.00%
MSFT240719P003750002024-07-15 3:42PM EDT375.000.020.000.000.00-8237,20450.00%
MSFT240719P003800002024-07-15 3:58PM EDT380.000.020.000.000.00-629,65325.00%
MSFT240719P003850002024-07-15 3:58PM EDT385.000.040.000.000.00-1073,09025.00%
MSFT240719P003900002024-07-15 3:35PM EDT390.000.040.000.000.00-1534,46725.00%
MSFT240719P003950002024-07-15 3:29PM EDT395.000.040.000.000.00-224,56425.00%
MSFT240719P004000002024-07-15 3:45PM EDT400.000.070.000.000.00-416,57825.00%
MSFT240719P004050002024-07-15 3:49PM EDT405.000.070.000.000.00-896,77825.00%
MSFT240719P004100002024-07-15 3:52PM EDT410.000.080.000.000.00-2354,75125.00%
MSFT240719P004150002024-07-15 3:34PM EDT415.000.100.000.000.00-2966,61325.00%
MSFT240719P004200002024-07-15 3:53PM EDT420.000.120.000.000.00-29410,84912.50%
MSFT240719P004225002024-07-15 3:37PM EDT422.500.140.000.000.00-30565412.50%
MSFT240719P004250002024-07-15 3:52PM EDT425.000.190.000.000.00-47910,25512.50%
MSFT240719P004275002024-07-15 3:53PM EDT427.500.230.000.000.00-29648412.50%
MSFT240719P004300002024-07-15 3:59PM EDT430.000.240.000.000.00-42810,02412.50%
MSFT240719P004325002024-07-15 3:59PM EDT432.500.320.000.000.00-5621,03812.50%
MSFT240719P004350002024-07-15 3:59PM EDT435.000.370.000.000.00-1,5633,63712.50%
MSFT240719P004375002024-07-15 3:59PM EDT437.500.550.000.000.00-1,5921,3426.25%
MSFT240719P004400002024-07-15 3:59PM EDT440.000.660.000.000.00-2,3095,7846.25%
MSFT240719P004425002024-07-15 3:59PM EDT442.500.920.000.000.00-1,1872,4426.25%
MSFT240719P004450002024-07-15 3:59PM EDT445.001.260.000.000.00-4,1565,5656.25%
MSFT240719P004475002024-07-15 3:59PM EDT447.501.730.000.000.00-2,0091,9303.13%
MSFT240719P004500002024-07-15 3:59PM EDT450.002.390.000.000.00-4,8576,4761.56%
MSFT240719P004525002024-07-15 3:59PM EDT452.503.470.000.000.00-3,5202,4500.78%
MSFT240719P004550002024-07-15 3:59PM EDT455.004.450.000.000.00-3,1365,3540.00%
MSFT240719P004575002024-07-15 3:54PM EDT457.506.850.000.000.00-1,4613,5060.00%
MSFT240719P004600002024-07-15 3:58PM EDT460.008.270.000.000.00-7614,1940.00%
MSFT240719P004625002024-07-15 3:52PM EDT462.5011.530.000.000.00-3151,6360.00%
MSFT240719P004650002024-07-15 3:51PM EDT465.0014.750.000.000.00-8263,8910.00%
MSFT240719P004675002024-07-15 3:51PM EDT467.5015.900.000.000.00-146170.00%
MSFT240719P004700002024-07-15 3:34PM EDT470.0016.310.000.000.00-805470.00%
MSFT240719P004725002024-07-15 12:23PM EDT472.5019.900.000.000.00-71350.00%
MSFT240719P004750002024-07-12 1:32PM EDT475.0020.200.000.000.00-311850.00%
MSFT240719P004775002024-07-11 12:10PM EDT477.5023.760.000.000.00-19790.00%
MSFT240719P004800002024-07-15 3:38PM EDT480.0026.800.000.000.00-391460.00%
MSFT240719P004825002024-07-11 11:14AM EDT482.5027.880.000.000.00-1210.00%
MSFT240719P004850002024-07-12 3:33PM EDT485.0030.050.000.000.00-150.00%
MSFT240719P004875002024-07-11 2:19PM EDT487.5033.000.000.000.00-500.00%
MSFT240719P004900002024-07-12 1:41PM EDT490.0035.230.000.000.00-380.00%
MSFT240719P004950002024-07-11 11:59AM EDT495.0041.150.000.000.00-100.00%
MSFT240719P005000002024-07-15 3:59PM EDT500.0046.900.000.000.00-7180.00%
MSFT240719P005050002024-07-12 3:54PM EDT505.0051.760.000.000.00-600.00%
MSFT240719P005100002024-07-12 3:54PM EDT510.0056.780.000.000.00-400.00%
MSFT240719P005200002024-07-12 9:44AM EDT520.0067.470.000.000.00-10000.00%
MSFT240719P005400002024-07-02 3:49PM EDT540.0081.150.000.000.00-100.00%
MSFT240719P005500002024-06-06 12:04PM EDT550.00127.9081.2084.050.00-100.00%
MSFT240719P005600002024-05-22 10:32AM EDT560.00127.75108.65112.000.00--0160.55%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--0423.52%
MSFT240719P005800002024-07-12 9:44AM EDT580.00127.450.000.000.00-100.00%
MSFT240719P006000002024-06-28 3:55PM EDT600.00150.050.000.000.00-100.00%