Canada markets close in 3 hours 22 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
443.70-2.64 (-0.59%)
As of 12:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240816C001850002024-02-20 1:39PM EDT185.00217.99246.05250.000.00-210.00%
MSFT240816C002000002024-06-03 10:43AM EDT200.00216.73246.20247.150.00-12121.63%
MSFT240816C002100002024-01-17 10:33AM EDT210.00181.250.000.000.00--300.00%
MSFT240816C002200002024-04-05 10:43AM EDT220.00206.49187.50190.300.00-150.00%
MSFT240816C002400002024-06-12 10:22AM EDT240.00199.48206.40207.300.00-1898.17%
MSFT240816C002500002024-06-18 12:26PM EDT250.00199.56196.60197.350.00-11,54893.36%
MSFT240816C002600002024-05-28 12:29PM EDT260.00172.19186.70187.400.00-104588.39%
MSFT240816C002650002024-06-07 12:10PM EDT265.00163.23181.70182.450.00-5585.89%
MSFT240816C002700002024-06-12 10:47AM EDT270.00174.95176.60177.40+4.02+2.35%12182.85%
MSFT240816C002750002024-06-20 9:47AM EDT275.00170.72171.80172.65+15.37+9.89%1481.52%
MSFT240816C002800002024-06-07 12:11PM EDT280.00148.53166.95167.750.00-52279.63%
MSFT240816C002850002024-06-20 11:58AM EDT285.00162.00161.85162.65+28.69+21.52%3176.60%
MSFT240816C002900002024-06-18 11:28AM EDT290.00158.42156.90157.850.00-11374.75%
MSFT240816C002950002024-06-10 9:30AM EDT295.00132.88152.00152.850.00--172.53%
MSFT240816C003000002024-06-20 9:44AM EDT300.00145.97147.05147.95+0.97+0.67%817770.46%
MSFT240816C003050002024-06-20 9:42AM EDT305.00141.09141.75142.70-5.16-3.53%502766.81%
MSFT240816C003100002024-06-18 1:06PM EDT310.00139.90137.25138.100.00-264566.45%
MSFT240816C003150002024-05-21 12:17PM EDT315.00120.60132.20132.950.00-38763.67%
MSFT240816C003200002024-06-18 10:44AM EDT320.00129.18127.30128.150.00-19861.96%
MSFT240816C003250002024-06-17 10:35AM EDT325.00121.05122.40123.150.00-33959.85%
MSFT240816C003300002024-06-18 1:57PM EDT330.00120.77117.30118.200.00-112357.46%
MSFT240816C003350002024-06-12 3:23PM EDT335.00111.00112.55113.350.00-214555.93%
MSFT240816C003400002024-06-17 1:13PM EDT340.00110.70107.75108.700.00-810854.62%
MSFT240816C003450002024-06-06 10:11AM EDT345.0082.75102.75103.600.00-74652.19%
MSFT240816C003500002024-06-18 9:37AM EDT350.00102.1397.6598.600.00-276151.29%
MSFT240816C003550002024-06-17 12:22PM EDT355.0093.5892.9593.850.00-326149.78%
MSFT240816C003600002024-06-18 12:14PM EDT360.0091.5087.9588.950.00-532547.79%
MSFT240816C003650002024-06-17 12:04PM EDT365.0083.7383.1583.950.00-148345.51%
MSFT240816C003700002024-06-18 2:16PM EDT370.0080.1178.4079.150.00-857143.79%
MSFT240816C003750002024-06-20 10:43AM EDT375.0072.9173.4574.25-2.34-3.11%334,57541.77%
MSFT240816C003800002024-06-20 12:20PM EDT380.0069.3669.0569.50-1.83-2.57%792940.11%
MSFT240816C003850002024-06-18 3:13PM EDT385.0062.4564.3064.90-2.91-4.45%450638.76%
MSFT240816C003900002024-06-20 9:57AM EDT390.0058.0359.6560.15-3.97-6.40%493036.99%
MSFT240816C003950002024-06-18 2:42PM EDT395.0056.7455.1055.650.00-2194335.69%
MSFT240816C004000002024-06-20 10:50AM EDT400.0051.0450.6551.20-1.99-3.75%1111,71034.40%
MSFT240816C004050002024-06-20 12:03PM EDT405.0046.3646.4546.90-1.69-3.52%2273733.27%
MSFT240816C004100002024-06-20 12:00PM EDT410.0042.0942.2542.70-2.31-5.20%82,39032.19%
MSFT240816C004150002024-06-20 11:17AM EDT415.0037.3037.8538.55-2.85-7.10%71,91731.03%
MSFT240816C004200002024-06-20 12:20PM EDT420.0034.4834.1534.85-1.62-4.49%19753,58430.44%
MSFT240816C004250002024-06-20 12:20PM EDT425.0030.7530.5030.95-1.80-5.53%803,00429.31%
MSFT240816C004300002024-06-20 12:17PM EDT430.0027.4527.1027.45-1.34-4.65%812,80328.58%
MSFT240816C004350002024-06-20 11:38AM EDT435.0024.0323.6523.90-0.94-3.76%642,98727.53%
MSFT240816C004400002024-06-20 11:50AM EDT440.0020.9620.7020.90-1.19-5.37%3454,79627.03%
MSFT240816C004450002024-06-20 12:07PM EDT445.0018.1518.0518.20-1.30-6.68%2315,05726.67%
MSFT240816C004500002024-06-20 12:16PM EDT450.0015.7015.5015.70-1.00-5.99%2,6336,51526.29%
MSFT240816C004550002024-06-20 12:21PM EDT455.0013.3513.1513.40-1.07-7.42%881,70125.90%
MSFT240816C004600002024-06-20 12:19PM EDT460.0011.3911.2011.40-0.92-7.47%2866,29825.63%
MSFT240816C004650002024-06-20 12:20PM EDT465.009.559.309.55-0.90-8.61%662,52525.28%
MSFT240816C004700002024-06-20 12:18PM EDT470.007.957.858.00-0.75-8.62%1075,89725.07%
MSFT240816C004750002024-06-20 12:20PM EDT475.006.576.506.65-0.73-10.00%661,66324.89%
MSFT240816C004800002024-06-20 12:17PM EDT480.005.425.255.50-0.63-10.41%2,57611,91824.75%
MSFT240816C004850002024-06-20 11:28AM EDT485.004.264.304.50-0.82-16.14%2434224.59%
MSFT240816C004900002024-06-20 12:20PM EDT490.003.553.553.65-0.60-14.46%1531,60224.44%
MSFT240816C004950002024-06-20 12:20PM EDT495.002.892.852.95-0.61-17.43%1556824.33%
MSFT240816C005000002024-06-20 11:45AM EDT500.002.402.262.38-0.30-11.11%2662,14624.27%
MSFT240816C005050002024-06-20 11:48AM EDT505.001.881.791.91-0.28-12.96%627824.23%
MSFT240816C005100002024-06-20 11:11AM EDT510.001.381.451.53-0.42-23.33%3075924.21%
MSFT240816C005150002024-06-20 11:19AM EDT515.001.101.151.22-0.33-23.08%336024.20%
MSFT240816C005200002024-06-20 10:25AM EDT520.000.810.900.98-0.35-30.17%1969924.26%
MSFT240816C005250002024-06-20 10:43AM EDT525.000.700.690.79-0.23-24.73%4616124.35%
MSFT240816C005300002024-06-20 11:41AM EDT530.000.620.560.64-0.15-19.48%2842824.48%
MSFT240816C005350002024-06-20 10:07AM EDT535.000.440.450.52-0.18-29.03%112724.62%
MSFT240816C005400002024-06-20 9:59AM EDT540.000.370.350.43-0.13-26.00%151,00424.84%
MSFT240816C005500002024-06-20 11:00AM EDT550.000.250.220.28-0.06-19.35%5351325.10%
MSFT240816C005600002024-06-20 10:44AM EDT560.000.170.140.20-0.06-26.09%655025.66%
MSFT240816C005800002024-06-18 10:48AM EDT580.000.140.050.120.00-4086427.20%
MSFT240816C006000002024-06-20 10:44AM EDT600.000.050.020.09-0.06-54.55%51,50729.20%
MSFT240816C006200002024-06-20 10:23AM EDT620.000.030.000.070.00-732,12831.15%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240816P001850002024-05-24 2:38PM EDT185.000.020.010.030.00-4018170.31%
MSFT240816P001900002024-05-24 2:41PM EDT190.000.020.000.040.00-403868.36%
MSFT240816P001950002024-06-10 11:00AM EDT195.000.010.000.040.00-13766.41%
MSFT240816P002000002024-06-10 10:34AM EDT200.000.020.000.040.00-54164.45%
MSFT240816P002100002024-06-11 12:37PM EDT210.000.010.010.050.00-12762.89%
MSFT240816P002200002024-05-24 2:47PM EDT220.000.040.010.050.00-104058.98%
MSFT240816P002300002024-06-03 1:59PM EDT230.000.040.000.050.00-257154.69%
MSFT240816P002400002024-06-10 9:53AM EDT240.000.040.010.060.00-119352.73%
MSFT240816P002500002024-06-18 2:05PM EDT250.000.040.010.060.00-21,13052.15%
MSFT240816P002600002024-06-12 3:27PM EDT260.000.030.010.080.00-523050.29%
MSFT240816P002700002024-06-18 10:34AM EDT270.000.050.050.090.00-29044247.56%
MSFT240816P002750002024-06-18 12:24PM EDT275.000.050.030.100.00-81022046.48%
MSFT240816P002800002024-06-18 12:08PM EDT280.000.060.030.110.00-3126045.31%
MSFT240816P002850002024-05-30 9:37AM EDT285.000.200.050.120.00-1144.19%
MSFT240816P002900002024-06-18 3:59PM EDT290.000.120.080.130.00-1443742.97%
MSFT240816P002950002024-06-18 12:03PM EDT295.000.120.070.140.00-1341.80%
MSFT240816P003000002024-06-18 3:58PM EDT300.000.130.090.150.00-1069840.53%
MSFT240816P003050002024-06-17 2:21PM EDT305.000.140.100.170.00-126239.60%
MSFT240816P003100002024-06-18 2:02PM EDT310.000.160.130.190.00-121738.57%
MSFT240816P003150002024-06-18 3:34PM EDT315.000.190.150.220.00-434637.74%
MSFT240816P003200002024-06-17 3:57PM EDT320.000.230.180.24+0.05+27.78%173836.62%
MSFT240816P003250002024-06-17 3:50PM EDT325.000.230.240.270.00-32,23735.65%
MSFT240816P003300002024-06-18 10:39AM EDT330.000.270.280.310.00-164934.77%
MSFT240816P003350002024-06-18 3:59PM EDT335.000.300.290.370.00-1376934.11%
MSFT240816P003400002024-06-18 3:26PM EDT340.000.360.340.410.00-75,19133.06%
MSFT240816P003450002024-06-18 3:26PM EDT345.000.430.390.480.00-43,27332.28%
MSFT240816P003500002024-06-20 12:12PM EDT350.000.500.460.55+0.02+4.17%567,43031.40%
MSFT240816P003550002024-06-20 10:22AM EDT355.000.620.530.64+0.04+6.90%29,14230.59%
MSFT240816P003600002024-06-20 10:27AM EDT360.000.710.620.73+0.04+5.97%42,13329.66%
MSFT240816P003650002024-06-20 10:29AM EDT365.000.860.740.85+0.08+10.26%114,25528.86%
MSFT240816P003700002024-06-20 11:37AM EDT370.000.950.890.99+0.01+1.06%308,87428.04%
MSFT240816P003750002024-06-20 10:46AM EDT375.001.181.071.14+0.09+8.26%143,27627.15%
MSFT240816P003800002024-06-20 9:49AM EDT380.001.441.301.36+0.11+8.27%162,20126.47%
MSFT240816P003850002024-06-20 12:02PM EDT385.001.631.571.64+0.08+5.16%111,80125.86%
MSFT240816P003900002024-06-20 12:07PM EDT390.001.951.921.98-0.01-0.51%434,06725.26%
MSFT240816P003950002024-06-20 12:07PM EDT395.002.372.322.41+0.14+6.28%152,14524.73%
MSFT240816P004000002024-06-20 12:14PM EDT400.002.852.842.94+0.10+3.64%522,94724.24%
MSFT240816P004050002024-06-20 12:06PM EDT405.003.453.453.600.00-312,07023.81%
MSFT240816P004100002024-06-20 11:51AM EDT410.004.224.204.35+0.14+3.43%533,82723.31%
MSFT240816P004150002024-06-20 12:13PM EDT415.005.155.155.30+0.20+4.04%411,67322.92%
MSFT240816P004200002024-06-20 12:19PM EDT420.006.306.256.35+0.28+4.65%761,50122.42%
MSFT240816P004250002024-06-20 12:20PM EDT425.007.527.457.65+0.37+5.17%254,10022.03%
MSFT240816P004300002024-06-20 11:59AM EDT430.009.008.909.05+0.40+4.65%593,21621.48%
MSFT240816P004350002024-06-20 10:19AM EDT435.0010.8310.6510.85+0.63+6.18%2888921.19%
MSFT240816P004400002024-06-20 12:21PM EDT440.0012.7912.7512.85+0.72+5.97%3,24488920.83%
MSFT240816P004450002024-06-20 12:09PM EDT445.0015.0514.9015.05+0.87+6.14%1551,01620.38%
MSFT240816P004500002024-06-20 12:00PM EDT450.0017.5517.3017.55+0.85+5.09%581,85119.97%
MSFT240816P004550002024-06-20 11:03AM EDT455.0020.6519.9520.25+1.40+7.27%1151319.44%
MSFT240816P004600002024-06-20 9:34AM EDT460.0023.3322.9523.40+0.58+2.55%123519.14%
MSFT240816P004650002024-06-20 10:10AM EDT465.0028.0026.1526.70+2.50+9.80%25318.65%
MSFT240816P004700002024-06-17 3:53PM EDT470.0026.7029.6530.100.00-133617.80%
MSFT240816P004750002024-06-18 11:46AM EDT475.0032.3033.2534.000.00-1817.34%
MSFT240816P004800002024-06-12 10:10AM EDT480.0043.0337.3038.000.00-2216.49%
MSFT240816P004850002024-06-17 2:01PM EDT485.0037.3041.4542.000.00-1114.50%
MSFT240816P004900002024-06-20 9:53AM EDT490.0048.0045.8046.40+6.50+15.66%1311.52%
MSFT240816P005000002024-06-18 2:03PM EDT500.0053.9954.9555.800.00-20100.00%
MSFT240816P005100002024-05-15 3:17PM EDT510.0086.8566.2068.850.00-510027.62%
MSFT240816P005200002024-04-08 10:16AM EDT520.0094.00108.40109.900.00-5083.95%
MSFT240816P005300002024-05-06 2:50PM EDT530.00117.61104.70108.500.00-50068.30%
MSFT240816P005400002024-03-13 2:17PM EDT540.00122.80117.25119.000.00--074.19%
MSFT240816P005500002024-05-21 11:28AM EDT550.00120.46104.90105.950.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT560.00130.01114.90115.950.00-2600.00%
MSFT240816P005800002024-05-21 2:04PM EDT580.00149.57135.00135.900.00-14600.00%
MSFT240816P006000002024-06-14 1:47PM EDT600.00157.34154.95155.700.00-200.00%
MSFT240816P006200002024-06-05 12:37PM EDT620.00197.76174.90175.800.00-200.00%