Canada markets open in 5 hours 5 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
444.85+1.91 (+0.43%)
At close: 04:00PM EDT
442.16 -2.69 (-0.60%)
Pre-Market: 04:25AM EDT
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240802C002300002024-07-23 12:34PM EDT230.00215.800.000.000.00-100.00%
MSFT240802C002700002024-07-09 10:26AM EDT270.00195.500.000.000.00--00.00%
MSFT240802C002800002024-06-14 11:54AM EDT280.00162.20172.50176.250.00--1250.04%
MSFT240802C002900002024-07-18 3:48PM EDT290.00151.250.000.000.00-200.00%
MSFT240802C003000002024-07-22 10:30AM EDT300.00143.700.000.000.00-200.00%
MSFT240802C003050002024-07-15 9:50AM EDT305.00150.660.000.000.00-100.00%
MSFT240802C003100002024-07-17 3:39PM EDT310.00133.860.000.000.00--00.00%
MSFT240802C003150002024-07-19 1:02PM EDT315.00122.630.000.000.00-200.00%
MSFT240802C003200002024-07-22 3:11PM EDT320.00124.180.000.000.00-100.00%
MSFT240802C003250002024-07-11 9:31AM EDT325.00139.090.000.000.00--00.00%
MSFT240802C003300002024-07-19 1:36PM EDT330.00106.930.000.000.00-100.00%
MSFT240802C003350002024-07-12 10:03AM EDT335.00119.800.000.000.00--00.00%
MSFT240802C003400002024-07-18 10:42AM EDT340.0097.600.000.000.00-4000.00%
MSFT240802C003450002024-07-02 10:56AM EDT345.00113.940.000.000.00--00.00%
MSFT240802C003500002024-06-25 3:54PM EDT350.00103.500.000.000.00--00.00%
MSFT240802C003550002024-07-23 12:46PM EDT355.0091.070.000.000.00-600.00%
MSFT240802C003600002024-07-22 10:30AM EDT360.0084.000.000.000.00-100.00%
MSFT240802C003700002024-07-23 11:14AM EDT370.0078.700.000.000.00-500.00%
MSFT240802C003750002024-07-18 11:43AM EDT375.0063.600.000.000.00-100.00%
MSFT240802C003800002024-07-22 3:50PM EDT380.0064.600.000.000.00-300.00%
MSFT240802C003850002024-07-22 3:52PM EDT385.0059.740.000.000.00-100.00%
MSFT240802C003900002024-07-22 2:45PM EDT390.0055.490.000.000.00-500.00%
MSFT240802C003950002024-07-22 3:17PM EDT395.0049.820.000.000.00-800.00%
MSFT240802C004000002024-07-23 1:06PM EDT400.0046.050.000.000.00-1900.00%
MSFT240802C004050002024-07-23 10:34AM EDT405.0042.750.000.000.00-100.00%
MSFT240802C004100002024-07-23 2:12PM EDT410.0037.350.000.000.00-300.00%
MSFT240802C004150002024-07-22 1:29PM EDT415.0030.890.000.000.00-1600.00%
MSFT240802C004200002024-07-23 12:57PM EDT420.0027.880.000.000.00-2400.00%
MSFT240802C004250002024-07-23 3:54PM EDT425.0023.850.000.000.00-3800.00%
MSFT240802C004300002024-07-23 3:26PM EDT430.0020.400.000.000.00-6400.00%
MSFT240802C004325002024-07-23 12:23PM EDT432.5019.000.000.000.00-400.00%
MSFT240802C004350002024-07-23 12:13PM EDT435.0018.250.000.000.00-19500.00%
MSFT240802C004375002024-07-23 3:35PM EDT437.5015.250.000.000.00-12500.00%
MSFT240802C004400002024-07-23 3:59PM EDT440.0014.200.000.000.00-33100.00%
MSFT240802C004425002024-07-23 3:58PM EDT442.5012.730.000.000.00-44700.00%
MSFT240802C004450002024-07-23 3:59PM EDT445.0011.500.000.000.00-1,06900.10%
MSFT240802C004475002024-07-23 3:59PM EDT447.5010.150.000.000.00-45900.78%
MSFT240802C004500002024-07-23 3:59PM EDT450.008.960.000.000.00-85901.56%
MSFT240802C004525002024-07-23 3:58PM EDT452.508.000.000.000.00-30403.13%
MSFT240802C004550002024-07-23 3:59PM EDT455.007.100.000.000.00-56503.13%
MSFT240802C004575002024-07-23 3:58PM EDT457.506.050.000.000.00-29103.13%
MSFT240802C004600002024-07-23 3:57PM EDT460.005.350.000.000.00-95106.25%
MSFT240802C004625002024-07-23 3:55PM EDT462.504.450.000.000.00-30506.25%
MSFT240802C004650002024-07-23 3:59PM EDT465.003.950.000.000.00-1,03906.25%
MSFT240802C004675002024-07-23 3:25PM EDT467.503.300.000.000.00-14506.25%
MSFT240802C004700002024-07-23 3:56PM EDT470.002.830.000.000.00-43006.25%
MSFT240802C004725002024-07-23 3:26PM EDT472.502.390.000.000.00-7306.25%
MSFT240802C004750002024-07-23 3:59PM EDT475.002.080.000.000.00-81606.25%
MSFT240802C004775002024-07-23 3:57PM EDT477.501.770.000.000.00-105012.50%
MSFT240802C004800002024-07-23 3:57PM EDT480.001.500.000.000.00-217012.50%
MSFT240802C004850002024-07-23 3:46PM EDT485.000.970.000.000.00-123012.50%
MSFT240802C004900002024-07-23 3:59PM EDT490.000.760.000.000.00-167012.50%
MSFT240802C004950002024-07-23 3:53PM EDT495.000.530.000.000.00-222012.50%
MSFT240802C005000002024-07-23 3:48PM EDT500.000.370.000.000.00-378012.50%
MSFT240802C005050002024-07-23 2:14PM EDT505.000.290.000.000.00-23012.50%
MSFT240802C005100002024-07-23 2:02PM EDT510.000.220.000.000.00-88012.50%
MSFT240802C005150002024-07-23 2:59PM EDT515.000.140.000.000.00-61025.00%
MSFT240802C005200002024-07-23 3:42PM EDT520.000.100.000.000.00-60025.00%
MSFT240802C005250002024-07-22 12:40PM EDT525.000.090.000.000.00-31025.00%
MSFT240802C005300002024-07-23 2:59PM EDT530.000.070.000.000.00-10025.00%
MSFT240802C005350002024-07-23 9:30AM EDT535.000.010.000.000.00-2025.00%
MSFT240802C005400002024-07-23 1:00PM EDT540.000.040.000.000.00-13025.00%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240802P002600002024-07-19 11:51AM EDT260.000.020.000.000.00-1050.00%
MSFT240802P003000002024-07-22 2:57PM EDT300.000.030.000.000.00-2050.00%
MSFT240802P003050002024-07-22 2:32PM EDT305.000.040.000.000.00-3050.00%
MSFT240802P003100002024-07-19 3:47PM EDT310.000.050.000.000.00-21050.00%
MSFT240802P003150002024-07-22 2:46PM EDT315.000.040.000.000.00-9050.00%
MSFT240802P003200002024-07-22 9:30AM EDT320.000.040.000.000.00-12050.00%
MSFT240802P003250002024-07-22 11:19AM EDT325.000.040.000.000.00-5050.00%
MSFT240802P003300002024-07-22 1:44PM EDT330.000.050.000.000.00-2025.00%
MSFT240802P003350002024-07-23 11:11AM EDT335.000.050.000.000.00-168025.00%
MSFT240802P003400002024-07-23 11:26AM EDT340.000.050.000.000.00-16025.00%
MSFT240802P003450002024-07-22 2:36PM EDT345.000.070.000.000.00-26025.00%
MSFT240802P003500002024-07-23 11:39AM EDT350.000.080.000.000.00-1025.00%
MSFT240802P003550002024-07-23 3:22PM EDT355.000.100.000.000.00-13025.00%
MSFT240802P003600002024-07-23 1:37PM EDT360.000.110.000.000.00-12025.00%
MSFT240802P003650002024-07-23 2:50PM EDT365.000.160.000.000.00-7025.00%
MSFT240802P003700002024-07-23 12:29PM EDT370.000.190.000.000.00-10025.00%
MSFT240802P003750002024-07-23 3:50PM EDT375.000.270.000.000.00-141025.00%
MSFT240802P003800002024-07-23 3:50PM EDT380.000.300.000.000.00-31025.00%
MSFT240802P003850002024-07-23 3:17PM EDT385.000.420.000.000.00-42012.50%
MSFT240802P003900002024-07-23 3:05PM EDT390.000.520.000.000.00-160012.50%
MSFT240802P003950002024-07-23 2:57PM EDT395.000.670.000.000.00-48012.50%
MSFT240802P004000002024-07-23 3:59PM EDT400.000.860.000.000.00-2,299012.50%
MSFT240802P004050002024-07-23 3:54PM EDT405.001.200.000.000.00-147012.50%
MSFT240802P004100002024-07-23 3:59PM EDT410.001.550.000.000.00-282012.50%
MSFT240802P004150002024-07-23 3:53PM EDT415.002.080.000.000.00-339012.50%
MSFT240802P004200002024-07-23 3:59PM EDT420.002.830.000.000.00-2,82206.25%
MSFT240802P004250002024-07-23 3:59PM EDT425.003.870.000.000.00-23506.25%
MSFT240802P004300002024-07-23 3:57PM EDT430.005.160.000.000.00-35206.25%
MSFT240802P004325002024-07-23 3:44PM EDT432.506.250.000.000.00-11203.13%
MSFT240802P004350002024-07-23 3:55PM EDT435.006.960.000.000.00-28703.13%
MSFT240802P004375002024-07-23 3:44PM EDT437.508.100.000.000.00-6603.13%
MSFT240802P004400002024-07-23 3:55PM EDT440.008.950.000.000.00-41901.56%
MSFT240802P004425002024-07-23 3:46PM EDT442.5010.090.000.000.00-35900.78%
MSFT240802P004450002024-07-23 3:57PM EDT445.0011.150.000.000.00-1,13900.00%
MSFT240802P004475002024-07-23 3:58PM EDT447.5012.340.000.000.00-18600.00%
MSFT240802P004500002024-07-23 3:55PM EDT450.0013.650.000.000.00-52900.00%
MSFT240802P004525002024-07-23 11:34AM EDT452.5013.400.000.000.00-1700.00%
MSFT240802P004550002024-07-23 2:30PM EDT455.0016.690.000.000.00-8700.00%
MSFT240802P004575002024-07-23 3:09PM EDT457.5018.420.000.000.00-1900.00%
MSFT240802P004600002024-07-23 1:21PM EDT460.0019.850.000.000.00-1800.00%
MSFT240802P004625002024-07-23 10:57AM EDT462.5021.050.000.000.00-200.00%
MSFT240802P004650002024-07-23 3:56PM EDT465.0023.650.000.000.00-1900.00%
MSFT240802P004675002024-07-19 1:33PM EDT467.5033.060.000.000.00-4400.00%
MSFT240802P004700002024-07-23 12:45PM EDT470.0027.550.000.000.00-1000.00%
MSFT240802P004725002024-07-19 10:15AM EDT472.5034.490.000.000.00-2500.00%
MSFT240802P004750002024-07-23 1:26PM EDT475.0031.520.000.000.00-300.00%
MSFT240802P004775002024-07-19 10:17AM EDT477.5038.050.000.000.00-3000.00%
MSFT240802P004800002024-07-23 3:42PM EDT480.0037.090.000.000.00-200.00%
MSFT240802P004850002024-07-19 10:17AM EDT485.0044.920.000.000.00-3000.00%
MSFT240802P004900002024-07-19 10:17AM EDT490.0049.650.000.000.00-1100.00%
MSFT240802P004950002024-07-15 9:41AM EDT495.0040.000.000.000.00-100.00%
MSFT240802P005000002024-07-18 9:40AM EDT500.0057.650.000.000.00-100.00%
MSFT240802P005050002024-07-18 12:21PM EDT505.0070.400.000.000.00-300.00%
MSFT240802P005100002024-07-09 10:31AM EDT510.0046.150.000.000.00-1200.00%
MSFT240802P005150002024-07-09 9:54AM EDT515.0050.400.000.000.00--00.00%
MSFT240802P005200002024-07-11 11:13AM EDT520.0065.340.000.000.00-1000.00%