Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
445.70-0.64 (-0.14%)
At close: 04:00PM EDT
446.38 +0.67 (+0.15%)
After hours: 07:21PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C001900002024-06-18 2:05PM EDT190.00256.79254.50257.950.00-210134.47%
MSFT240719C002000002024-06-18 2:00PM EDT200.00248.40245.45248.000.00-27140.28%
MSFT240719C002100002024-04-08 10:41AM EDT210.00219.02202.00203.400.00-110.00%
MSFT240719C002200002024-06-12 9:43AM EDT220.00217.37224.55228.100.00-56115.97%
MSFT240719C002300002024-06-04 10:41AM EDT230.00185.12215.60218.150.00-11120.70%
MSFT240719C002500002024-06-17 3:30PM EDT250.00202.00194.70198.250.00-212100.05%
MSFT240719C002600002024-06-20 10:57AM EDT260.00184.88185.00188.30-4.87-2.57%81797.12%
MSFT240719C002700002024-06-20 12:01PM EDT270.00175.65175.00178.35-6.04-3.32%128791.50%
MSFT240719C002750002024-06-14 3:45PM EDT275.00168.34170.00173.350.00-12888.57%
MSFT240719C002800002024-06-12 3:23PM EDT280.00163.90165.00168.400.00-12686.06%
MSFT240719C002850002024-05-30 9:32AM EDT285.00140.83160.00163.400.00-21183.20%
MSFT240719C002900002024-06-10 3:58PM EDT290.00139.54155.00158.450.00-234880.74%
MSFT240719C002950002024-06-10 3:57PM EDT295.00134.45150.20153.450.00-456379.25%
MSFT240719C003000002024-06-12 9:44AM EDT300.00138.00145.05147.750.00-3718270.51%
MSFT240719C003050002024-06-20 10:47AM EDT305.00139.39140.95143.50-0.06-0.04%816478.08%
MSFT240719C003100002024-06-18 12:25PM EDT310.00138.86135.00138.550.00-136870.43%
MSFT240719C003150002024-06-17 10:22AM EDT315.00129.66130.05133.600.00-311468.36%
MSFT240719C003200002024-06-17 1:14PM EDT320.00128.75127.00127.850.00-96371.48%
MSFT240719C003250002024-06-20 10:23AM EDT325.00119.33120.10123.65-7.07-5.59%27663.62%
MSFT240719C003300002024-06-13 10:11AM EDT330.00113.55115.10118.650.00-88061.04%
MSFT240719C003350002024-06-18 3:28PM EDT335.00113.34110.30113.700.00-413259.64%
MSFT240719C003400002024-06-20 10:58AM EDT340.00105.21106.15108.80-5.61-5.06%161660.93%
MSFT240719C003450002024-06-18 11:51AM EDT345.00103.05100.30103.750.00-219154.74%
MSFT240719C003500002024-06-20 11:25AM EDT350.0096.0296.2098.75-2.66-2.70%117755.59%
MSFT240719C003550002024-06-20 2:42PM EDT355.0091.8590.4093.85-5.75-5.89%115550.45%
MSFT240719C003600002024-06-14 10:52AM EDT360.0084.4586.3088.900.00-120051.15%
MSFT240719C003650002024-06-17 12:18PM EDT365.0081.4480.5584.000.00-723955.95%
MSFT240719C003700002024-06-20 1:54PM EDT370.0076.4077.2579.05-2.83-3.57%1645553.30%
MSFT240719C003750002024-06-20 11:11AM EDT375.0070.4570.5074.00-3.17-4.31%834050.21%
MSFT240719C003800002024-06-20 1:26PM EDT380.0066.3366.5069.05-3.16-4.55%34,12347.57%
MSFT240719C003850002024-06-20 11:58AM EDT385.0061.5060.8564.15-2.50-3.91%165545.12%
MSFT240719C003900002024-06-20 1:13PM EDT390.0057.0456.6559.15-2.01-3.40%2697242.26%
MSFT240719C003950002024-06-20 12:10PM EDT395.0052.2051.8553.50-1.31-2.45%101,18036.88%
MSFT240719C004000002024-06-20 3:50PM EDT400.0047.6046.2049.45-1.90-3.84%1555,65137.55%
MSFT240719C004050002024-06-20 3:25PM EDT405.0042.1043.1044.65-1.85-4.21%92,83735.25%
MSFT240719C004100002024-06-20 3:43PM EDT410.0037.4238.3539.05-2.48-6.22%419,46030.37%
MSFT240719C004150002024-06-20 3:55PM EDT415.0034.0433.7035.30-1.01-2.88%232,27131.09%
MSFT240719C004200002024-06-20 3:54PM EDT420.0029.2029.1529.90-1.07-3.53%27922,84526.83%
MSFT240719C004250002024-06-20 3:54PM EDT425.0025.1224.8025.40-0.53-2.07%1285,45124.90%
MSFT240719C004300002024-06-20 3:36PM EDT430.0020.8520.7021.20-1.20-5.44%1437,97123.39%
MSFT240719C004350002024-06-20 3:58PM EDT435.0017.1316.9017.35-0.77-4.30%3404,42922.23%
MSFT240719C004400002024-06-20 3:59PM EDT440.0013.4713.6013.80-1.15-7.87%8617,79821.14%
MSFT240719C004450002024-06-20 3:59PM EDT445.0010.7010.6010.80-0.75-6.55%2,6556,32820.51%
MSFT240719C004500002024-06-20 3:59PM EDT450.008.258.058.25-0.45-5.17%1,5929,74120.02%
MSFT240719C004550002024-06-20 3:59PM EDT455.006.055.956.15-0.64-9.57%7334,69919.66%
MSFT240719C004600002024-06-20 3:59PM EDT460.004.324.304.45-0.53-10.93%94518,24819.34%
MSFT240719C004650002024-06-20 3:59PM EDT465.003.093.053.20-0.56-15.34%9773,75919.27%
MSFT240719C004700002024-06-20 3:59PM EDT470.002.142.102.24-0.38-15.08%1,7295,76019.18%
MSFT240719C004750002024-06-20 2:39PM EDT475.001.361.441.56-0.39-22.29%8782,21619.23%
MSFT240719C004800002024-06-20 3:28PM EDT480.001.000.981.07-0.20-16.67%9004,17119.30%
MSFT240719C004850002024-06-20 3:52PM EDT485.000.700.660.74-0.20-22.22%1,8564,84119.48%
MSFT240719C004900002024-06-20 3:56PM EDT490.000.490.440.51-0.21-30.00%8323,01519.70%
MSFT240719C004950002024-06-18 3:29PM EDT495.000.370.310.38-0.13-26.00%131320.23%
MSFT240719C005000002024-06-20 3:49PM EDT500.000.240.230.28-0.12-33.33%4892,91720.68%
MSFT240719C005200002024-06-20 1:02PM EDT520.000.100.070.12-0.08-44.44%952,34123.44%
MSFT240719C005400002024-06-20 12:04PM EDT540.000.050.020.08-0.05-50.00%4569726.95%
MSFT240719C005500002024-06-20 1:08PM EDT550.000.040.010.07-0.04-50.00%1180428.81%
MSFT240719C005600002024-06-20 11:17AM EDT560.000.020.000.06-0.01-33.33%121830.37%
MSFT240719C005700002024-06-20 12:23PM EDT570.000.020.000.04-0.02-50.00%8895031.15%
MSFT240719C005800002024-06-20 2:20PM EDT580.000.010.000.04-0.02-66.67%12,23533.11%
MSFT240719C006000002024-06-20 1:10PM EDT600.000.020.000.020.00-271,04034.77%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P001900002024-05-31 10:54AM EDT190.000.020.000.030.00-210793.75%
MSFT240719P001950002024-05-30 10:56AM EDT195.000.010.000.030.00-102590.63%
MSFT240719P002000002024-06-10 12:27PM EDT200.000.010.000.030.00-109287.50%
MSFT240719P002100002024-06-10 12:28PM EDT210.000.010.000.030.00-1085082.81%
MSFT240719P002200002024-06-14 12:41PM EDT220.000.010.000.030.00-116278.13%
MSFT240719P002300002024-06-14 12:12PM EDT230.000.020.000.030.00-229473.44%
MSFT240719P002400002024-06-18 9:55AM EDT240.000.020.000.030.00-218568.75%
MSFT240719P002500002024-06-18 12:40PM EDT250.000.030.000.040.00-11,70966.02%
MSFT240719P002600002024-06-04 10:47AM EDT260.000.070.000.040.00-11,03761.72%
MSFT240719P002700002024-06-20 10:07AM EDT270.000.020.000.04-0.01-33.33%132157.81%
MSFT240719P002750002024-06-14 2:55PM EDT275.000.030.000.040.00-133755.86%
MSFT240719P002800002024-06-12 1:51PM EDT280.000.020.000.040.00-5519953.91%
MSFT240719P002850002024-06-14 2:21PM EDT285.000.030.000.050.00-122953.13%
MSFT240719P002900002024-06-12 3:45PM EDT290.000.030.000.050.00-229951.17%
MSFT240719P002950002024-06-18 3:26PM EDT295.000.010.000.040.00-366351.37%
MSFT240719P003000002024-06-20 3:05PM EDT300.000.020.010.02-0.01-33.33%31,82646.48%
MSFT240719P003050002024-06-18 10:41AM EDT305.000.020.000.050.00-217048.63%
MSFT240719P003100002024-06-17 3:03PM EDT310.000.030.000.060.00-946247.46%
MSFT240719P003150002024-06-11 11:46AM EDT315.000.050.000.060.00-118745.61%
MSFT240719P003200002024-06-20 1:37PM EDT320.000.050.020.070.00-1053144.43%
MSFT240719P003250002024-06-20 10:44AM EDT325.000.030.010.07-0.01-25.00%265642.58%
MSFT240719P003300002024-06-18 3:11PM EDT330.000.050.040.080.00-1360241.21%
MSFT240719P003350002024-06-12 2:41PM EDT335.000.070.050.070.00-664438.87%
MSFT240719P003400002024-06-18 12:31PM EDT340.000.060.040.090.00-311,54038.09%
MSFT240719P003450002024-06-20 12:38PM EDT345.000.100.050.10+0.01+11.11%173,33436.62%
MSFT240719P003500002024-06-20 3:12PM EDT350.000.080.050.10+0.01+14.29%203,52334.77%
MSFT240719P003550002024-06-20 3:48PM EDT355.000.100.070.130.00-185934.08%
MSFT240719P003600002024-06-20 12:24PM EDT360.000.120.100.14-0.01-7.69%662,43432.52%
MSFT240719P003650002024-06-20 3:58PM EDT365.000.140.100.14-0.02-12.50%163,23730.66%
MSFT240719P003700002024-06-20 3:58PM EDT370.000.160.130.16-0.03-15.79%622,72229.30%
MSFT240719P003750002024-06-20 3:48PM EDT375.000.180.160.21-0.02-10.00%146,29828.57%
MSFT240719P003800002024-06-20 3:58PM EDT380.000.220.190.25-0.03-12.00%19210,46227.34%
MSFT240719P003850002024-06-20 3:23PM EDT385.000.280.240.29+0.01+3.70%2123,05126.03%
MSFT240719P003900002024-06-20 3:58PM EDT390.000.310.300.35-0.04-11.43%685,55024.83%
MSFT240719P003950002024-06-20 2:34PM EDT395.000.380.360.43-0.06-13.64%634,87923.69%
MSFT240719P004000002024-06-20 3:48PM EDT400.000.520.470.530.00-1346,27122.53%
MSFT240719P004050002024-06-20 3:57PM EDT405.000.650.620.68-0.03-4.41%1,2024,60321.51%
MSFT240719P004100002024-06-20 3:23PM EDT410.000.930.820.90+0.03+3.33%2274,04820.62%
MSFT240719P004150002024-06-20 3:45PM EDT415.001.221.111.21+0.02+1.67%7725,59219.78%
MSFT240719P004200002024-06-20 3:54PM EDT420.001.581.551.65-0.12-7.06%8569,46919.01%
MSFT240719P004250002024-06-20 3:57PM EDT425.002.232.152.28-0.02-0.89%5559,13518.35%
MSFT240719P004300002024-06-20 3:59PM EDT430.003.153.003.15-0.05-1.56%2,6446,68017.73%
MSFT240719P004350002024-06-20 3:59PM EDT435.004.404.154.35+0.03+0.69%3911,99417.22%
MSFT240719P004400002024-06-20 3:59PM EDT440.005.845.755.95+0.04+0.69%4702,17316.78%
MSFT240719P004450002024-06-20 3:59PM EDT445.007.907.757.95+0.15+1.94%7971,00216.29%
MSFT240719P004500002024-06-20 3:59PM EDT450.0010.4010.1510.450.00-32187615.86%
MSFT240719P004550002024-06-20 3:59PM EDT455.0013.2012.9513.50+0.10+0.76%5713515.55%
MSFT240719P004600002024-06-20 3:52PM EDT460.0016.7515.9517.95-0.60-3.46%2021017.51%
MSFT240719P004650002024-06-18 1:51PM EDT465.0019.3519.9022.650.00-33919.66%
MSFT240719P004700002024-06-17 3:42PM EDT470.0021.6223.9026.200.00-211318.13%
MSFT240719P004750002024-06-20 11:04AM EDT475.0031.8328.4031.80+3.33+11.68%2222.41%
MSFT240719P004800002024-06-18 9:43AM EDT480.0032.3433.3035.650.00-42220.55%
MSFT240719P004900002024-06-20 9:31AM EDT490.0045.1043.0545.65+1.88+4.35%5324.54%
MSFT240719P004950002024-06-13 3:50PM EDT495.0053.4648.8549.600.00-3019.46%
MSFT240719P005000002024-06-20 2:18PM EDT500.0055.3854.0054.70+2.14+4.02%7222.02%
MSFT240719P005200002024-06-12 3:49PM EDT520.0075.4073.1076.50-3.40-4.31%2039.65%
MSFT240719P005500002024-06-06 12:04PM EDT550.00127.90103.10105.650.00-1044.82%
MSFT240719P005600002024-05-22 10:32AM EDT560.00127.75113.10116.350.00--052.15%
MSFT240719P005700002024-01-24 11:11AM EDT570.00167.00157.40160.950.00--0143.88%
MSFT240719P005800002024-06-06 3:50PM EDT580.00155.85133.10136.500.00-1059.00%
MSFT240719P006000002024-05-31 10:10AM EDT600.00188.00153.10156.450.00-2064.37%