Canada markets close in 2 hours 22 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
437.57-5.95 (-1.34%)
As of 01:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726C002300002024-07-15 9:42AM EDT230.00225.92207.50208.300.00-30178.61%
MSFT240726C002400002024-07-09 10:21AM EDT240.00223.72197.15198.250.00--1150.00%
MSFT240726C002600002024-06-18 12:20PM EDT260.00189.05177.55178.550.00--1155.27%
MSFT240726C002700002024-06-25 10:18AM EDT270.00180.10167.20168.000.00--1105.47%
MSFT240726C002900002024-06-28 2:49PM EDT290.00164.36147.60148.600.00-44127.83%
MSFT240726C003000002024-07-16 10:58AM EDT300.00149.20137.35138.400.00-14109.38%
MSFT240726C003050002024-07-15 9:50AM EDT305.00150.41132.65133.650.00-11115.63%
MSFT240726C003150002024-07-05 10:30AM EDT315.00151.80122.65123.650.00-99106.59%
MSFT240726C003200002024-07-15 12:54PM EDT320.00134.22117.60118.400.00-1197.46%
MSFT240726C003300002024-06-18 10:56AM EDT330.00118.40109.25110.200.00--12120.63%
MSFT240726C003350002024-07-11 11:23AM EDT335.00119.19102.25103.100.00--169.92%
MSFT240726C003400002024-06-20 10:06AM EDT340.00104.9797.4598.700.00--2582.96%
MSFT240726C003450002024-07-09 11:28AM EDT345.00118.9292.2593.150.00--264.75%
MSFT240726C003500002024-07-05 10:05AM EDT350.00117.5587.6088.500.00-41674.12%
MSFT240726C003550002024-07-15 3:24PM EDT355.0099.6382.3083.150.00-111359.18%
MSFT240726C003600002024-07-11 1:30PM EDT360.0096.5077.7578.800.00-31670.80%
MSFT240726C003650002024-07-18 10:31AM EDT365.0073.8772.8073.80-3.38-4.38%23467.09%
MSFT240726C003700002024-07-17 3:52PM EDT370.0074.6267.7568.600.00-23760.69%
MSFT240726C003750002024-07-17 10:52AM EDT375.0065.6062.8563.850.00-11159.52%
MSFT240726C003800002024-07-17 1:29PM EDT380.0062.6157.7058.900.00-14854.59%
MSFT240726C003850002024-07-12 10:15AM EDT385.0069.8852.9553.650.00-2750.46%
MSFT240726C003900002024-07-18 10:45AM EDT390.0048.1547.6048.30-3.27-6.36%36246.34%
MSFT240726C003950002024-07-17 2:36PM EDT395.0045.8042.9543.80-4.23-8.45%1747.71%
MSFT240726C004000002024-07-18 12:11PM EDT400.0036.0038.0538.60-9.00-20.00%726341.30%
MSFT240726C004050002024-07-18 11:06AM EDT405.0034.7433.2534.10-2.31-6.23%22541.10%
MSFT240726C004100002024-07-18 12:17PM EDT410.0026.2328.1528.70-6.67-20.27%285233.28%
MSFT240726C004150002024-07-18 1:02PM EDT415.0023.1523.5024.25-4.07-14.95%451932.46%
MSFT240726C004200002024-07-18 1:13PM EDT420.0019.1019.0019.40-6.10-24.21%19513228.26%
MSFT240726C004250002024-07-18 1:19PM EDT425.0014.9014.9015.20-6.15-29.22%23831526.82%
MSFT240726C004300002024-07-18 1:20PM EDT430.0011.1911.1011.35-5.63-33.47%22875325.45%
MSFT240726C004325002024-07-18 12:30PM EDT432.509.079.459.70-5.58-38.09%22730625.21%
MSFT240726C004350002024-07-18 1:22PM EDT435.008.188.058.20-4.22-34.06%1,21556025.02%
MSFT240726C004375002024-07-18 1:20PM EDT437.506.406.456.65-4.20-39.62%3,28935124.13%
MSFT240726C004400002024-07-18 1:22PM EDT440.005.405.205.40-3.70-40.88%5,2341,48923.80%
MSFT240726C004425002024-07-18 1:22PM EDT442.504.354.054.25-3.00-41.67%1,7041,61923.27%
MSFT240726C004450002024-07-18 1:19PM EDT445.003.153.353.45-3.00-48.78%3,4592,03923.52%
MSFT240726C004475002024-07-18 1:20PM EDT447.502.502.522.60-2.40-48.98%1,5061,20522.99%
MSFT240726C004500002024-07-18 1:21PM EDT450.001.981.962.05-1.96-49.75%5,4694,53023.19%
MSFT240726C004525002024-07-18 1:22PM EDT452.501.531.481.56-1.72-53.75%1,0631,04323.17%
MSFT240726C004550002024-07-18 1:20PM EDT455.001.141.141.22-1.33-53.85%1,9763,65323.46%
MSFT240726C004575002024-07-18 1:11PM EDT457.500.830.860.92-1.11-57.22%7021,61923.55%
MSFT240726C004600002024-07-18 1:21PM EDT460.000.660.640.68-0.74-52.11%1,4583,71123.58%
MSFT240726C004625002024-07-18 1:02PM EDT462.500.480.500.54-0.65-57.52%64173224.10%
MSFT240726C004650002024-07-18 1:20PM EDT465.000.400.390.45-0.42-51.22%1,3956,37424.83%
MSFT240726C004675002024-07-18 1:16PM EDT467.500.320.290.36-0.35-52.24%3091,11025.34%
MSFT240726C004700002024-07-18 1:22PM EDT470.000.270.250.27-0.21-44.68%2,0305,68125.51%
MSFT240726C004725002024-07-18 1:10PM EDT472.500.230.180.23-0.19-45.24%5325726.29%
MSFT240726C004750002024-07-18 12:38PM EDT475.000.160.160.18-0.13-44.83%20712,76226.66%
MSFT240726C004775002024-07-18 12:40PM EDT477.500.140.120.17-0.11-44.00%7729827.83%
MSFT240726C004800002024-07-18 1:18PM EDT480.000.120.110.13-0.08-38.10%1972,22228.03%
MSFT240726C004825002024-07-17 3:59PM EDT482.500.120.070.13-0.05-29.41%148329.40%
MSFT240726C004850002024-07-18 1:18PM EDT485.000.090.090.10-0.07-43.75%20563129.59%
MSFT240726C004875002024-07-18 12:40PM EDT487.500.080.060.10-0.04-33.33%4126330.86%
MSFT240726C004900002024-07-18 12:37PM EDT490.000.070.060.08-0.05-41.67%3168931.15%
MSFT240726C004950002024-07-18 1:12PM EDT495.000.050.050.06-0.04-44.44%211,06532.42%
MSFT240726C005000002024-07-18 12:23PM EDT500.000.030.030.05-0.04-57.14%3362,11833.99%
MSFT240726C005050002024-07-18 12:22PM EDT505.000.030.020.04-0.07-70.00%4233035.35%
MSFT240726C005100002024-07-18 11:00AM EDT510.000.040.010.04-0.01-20.00%223537.50%
MSFT240726C005150002024-07-18 10:23AM EDT515.000.020.010.03-0.01-33.33%323838.28%
MSFT240726C005200002024-07-18 9:48AM EDT520.000.020.010.03-0.01-33.33%2210840.43%
MSFT240726C005250002024-07-18 12:27PM EDT525.000.010.000.02-0.02-66.67%3423640.63%
MSFT240726C005300002024-07-16 10:16AM EDT530.000.060.000.010.00-113439.84%
MSFT240726C005350002024-07-16 10:17AM EDT535.000.050.000.020.00-35244.53%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726P002200002024-06-24 9:44AM EDT220.000.340.000.010.00--2128.13%
MSFT240726P002500002024-07-15 1:38PM EDT250.000.010.000.010.00-66106.25%
MSFT240726P002950002024-06-13 11:05AM EDT295.000.050.000.380.00-11106.84%
MSFT240726P003000002024-06-14 12:52PM EDT300.000.350.000.380.00--1102.73%
MSFT240726P003050002024-07-02 10:10AM EDT305.000.010.000.01-0.01-50.00%52568.75%
MSFT240726P003100002024-07-05 12:17PM EDT310.000.100.000.040.00-1574.22%
MSFT240726P003200002024-07-05 3:53PM EDT320.000.020.000.040.00-5667.97%
MSFT240726P003250002024-07-05 3:54PM EDT325.000.030.000.040.00-5664.84%
MSFT240726P003400002024-07-16 3:38PM EDT340.000.020.000.050.00-24057.03%
MSFT240726P003500002024-07-11 3:59PM EDT350.000.100.000.060.00-21851.95%
MSFT240726P003550002024-07-17 2:54PM EDT355.000.020.010.050.00-113051.56%
MSFT240726P003600002024-07-18 1:18PM EDT360.000.060.020.08+0.02+100.00%374751.17%
MSFT240726P003650002024-07-17 12:03PM EDT365.000.060.030.090.00-134248.63%
MSFT240726P003700002024-07-18 12:35PM EDT370.000.080.050.10+0.03+60.00%169146.00%
MSFT240726P003750002024-07-18 1:05PM EDT375.000.090.070.10-0.01-10.00%29042.77%
MSFT240726P003800002024-07-18 1:22PM EDT380.000.110.100.12+0.01+11.11%3454640.53%
MSFT240726P003850002024-07-18 12:00PM EDT385.000.190.130.19+0.05+35.71%2649139.75%
MSFT240726P003900002024-07-18 1:19PM EDT390.000.190.160.21+0.07+58.33%20549836.87%
MSFT240726P003950002024-07-18 1:10PM EDT395.000.270.220.29+0.08+42.11%9585435.25%
MSFT240726P004000002024-07-18 1:22PM EDT400.000.320.300.35+0.09+39.13%25888732.72%
MSFT240726P004050002024-07-18 1:12PM EDT405.000.470.430.48+0.17+56.67%18769530.88%
MSFT240726P004100002024-07-18 1:22PM EDT410.000.610.580.63+0.19+45.24%2621,76828.65%
MSFT240726P004150002024-07-18 1:19PM EDT415.000.900.890.96+0.27+42.86%2171,76027.36%
MSFT240726P004200002024-07-18 1:08PM EDT420.001.591.311.38+0.68+74.73%8441,17825.59%
MSFT240726P004250002024-07-18 1:20PM EDT425.002.182.042.17+0.91+71.65%1,4102,12824.61%
MSFT240726P004300002024-07-18 1:20PM EDT430.003.323.203.30+1.38+71.13%1,1061,58323.49%
MSFT240726P004325002024-07-18 1:20PM EDT432.504.094.004.15+1.64+66.94%96640023.37%
MSFT240726P004350002024-07-18 1:22PM EDT435.004.764.704.90+1.61+50.63%2,4524,63922.32%
MSFT240726P004375002024-07-18 1:22PM EDT437.505.865.906.10+1.96+46.23%46982622.39%
MSFT240726P004400002024-07-18 1:20PM EDT440.007.417.007.45+2.96+66.52%4,1546,20222.41%
MSFT240726P004425002024-07-18 12:57PM EDT442.509.358.659.00+3.65+64.04%30970322.60%
MSFT240726P004450002024-07-18 1:18PM EDT445.0010.5010.3510.65+3.65+53.28%6191,22522.60%
MSFT240726P004475002024-07-18 12:37PM EDT447.5013.0611.7512.05+4.92+60.44%24675620.85%
MSFT240726P004500002024-07-18 1:22PM EDT450.0013.7413.6513.95+4.05+41.84%2391,96620.53%
MSFT240726P004525002024-07-18 12:45PM EDT452.5016.6815.9016.30+5.48+48.93%1071,48022.11%
MSFT240726P004550002024-07-18 12:31PM EDT455.0019.1718.1518.40+6.12+46.90%1612,26421.84%
MSFT240726P004575002024-07-18 12:55PM EDT457.5021.3719.8020.45+6.02+39.22%9069020.25%
MSFT240726P004600002024-07-18 1:01PM EDT460.0023.5122.2522.85+6.59+38.95%851,27721.03%
MSFT240726P004625002024-07-18 11:03AM EDT462.5023.8324.9525.55+3.85+19.27%1311024.90%
MSFT240726P004650002024-07-18 11:30AM EDT465.0029.8527.1027.90+8.85+42.14%554025.07%
MSFT240726P004675002024-07-18 12:08PM EDT467.5031.1329.5030.40+7.26+30.41%55526.78%
MSFT240726P004700002024-07-18 11:25AM EDT470.0033.3432.2533.25+4.74+16.57%140132.25%
MSFT240726P004725002024-07-12 12:13PM EDT472.5019.8635.0535.850.00--1335.00%
MSFT240726P004750002024-07-16 10:01AM EDT475.0024.5037.5538.250.00-13135.79%
MSFT240726P004775002024-07-16 10:36AM EDT477.5030.1038.7039.600.00---0.00%
MSFT240726P004800002024-07-17 2:07PM EDT480.0036.6341.9542.900.00-142234.89%
MSFT240726P004825002024-07-11 12:47PM EDT482.5028.6444.5045.500.00--1137.84%
MSFT240726P004850002024-07-17 2:07PM EDT485.0041.6147.5548.350.00-10043.64%
MSFT240726P004875002024-07-09 10:54AM EDT487.5025.1849.6550.450.00--140.23%
MSFT240726P004900002024-07-18 11:43AM EDT490.0053.0552.5552.90+18.90+55.34%1040.97%
MSFT240726P005000002024-07-17 11:12AM EDT500.0060.2562.5562.750.00-5543.80%
MSFT240726P005250002024-07-16 10:13AM EDT525.0076.0087.5588.250.00-1060.30%
MSFT240726P005300002024-07-11 3:35PM EDT530.0075.3492.4593.350.00--062.87%