Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
446.48 +0.14 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT241115C002100002024-06-17 2:19PM EDT210.00242.45238.80243.000.00-104178.99%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--100.00%
MSFT241115C002400002024-05-31 3:33PM EDT240.00173.43210.85214.000.00-18271.80%
MSFT241115C002500002024-06-13 9:35AM EDT250.00195.50201.15204.500.00-1269.02%
MSFT241115C002600002024-06-05 9:42AM EDT260.00164.37191.45195.000.00-1466.25%
MSFT241115C002700002024-06-18 11:57AM EDT270.00182.56181.75185.00+44.06+31.81%3862.88%
MSFT241115C002800002024-06-14 12:30PM EDT280.00169.15172.10175.000.00-22559.66%
MSFT241115C002900002024-05-30 12:04PM EDT290.00137.54162.45166.000.00-31857.61%
MSFT241115C003000002024-06-17 11:07AM EDT300.00150.50152.90156.000.00-15154.57%
MSFT241115C003050002024-06-12 9:30AM EDT305.00137.36148.10151.000.00-12653.04%
MSFT241115C003100002024-06-13 2:25PM EDT310.00139.42143.35146.850.00-23252.40%
MSFT241115C003150002024-06-04 2:31PM EDT315.00109.40138.55141.300.00-64250.36%
MSFT241115C003200002024-06-17 12:36PM EDT320.00134.14133.75137.000.00-14552.36%
MSFT241115C003250002024-06-05 12:39PM EDT325.00106.95128.95132.500.00-83551.44%
MSFT241115C003300002024-06-14 2:41PM EDT330.00120.52124.25127.500.00-16649.70%
MSFT241115C003350002024-06-11 1:24PM EDT335.00103.15118.40122.000.00-24047.17%
MSFT241115C003400002024-06-17 1:06PM EDT340.00116.42113.50117.650.00-28146.48%
MSFT241115C003450002024-06-12 1:01PM EDT345.00104.82109.20112.150.00-16544.02%
MSFT241115C003500002024-06-17 1:36PM EDT350.00108.61104.70107.550.00-379542.94%
MSFT241115C003550002024-06-07 3:13PM EDT355.0081.55100.05102.950.00-714241.84%
MSFT241115C003600002024-06-17 1:33PM EDT360.0099.2095.5598.400.00-913940.78%
MSFT241115C003650002024-06-17 3:14PM EDT365.0096.8092.1593.950.00-613139.84%
MSFT241115C003700002024-06-17 11:14AM EDT370.0086.0387.8089.300.00-115538.60%
MSFT241115C003750002024-06-14 3:48PM EDT375.0080.4083.7585.150.00-116237.97%
MSFT241115C003800002024-06-12 3:42PM EDT380.0074.2079.4580.800.00-332237.04%
MSFT241115C003850002024-06-17 1:33PM EDT385.0077.2775.0576.550.00-39436.18%
MSFT241115C003900002024-06-18 1:06PM EDT390.0072.2071.1072.40-1.71-2.31%19635.39%
MSFT241115C003950002024-06-18 10:57AM EDT395.0067.0866.5068.35-2.76-3.95%116634.66%
MSFT241115C004000002024-06-18 3:33PM EDT400.0063.7462.5564.35-3.23-4.82%7019033.92%
MSFT241115C004050002024-06-18 11:38AM EDT405.0059.3459.2560.45-2.58-4.17%121033.22%
MSFT241115C004100002024-06-18 3:24PM EDT410.0054.8055.2058.00-4.29-7.26%2031633.89%
MSFT241115C004150002024-06-18 1:26PM EDT415.0052.8050.9052.65-2.53-4.57%2928331.61%
MSFT241115C004200002024-06-18 3:35PM EDT420.0049.0046.9049.95-1.50-2.97%8660531.85%
MSFT241115C004250002024-06-18 11:20AM EDT425.0044.5044.8546.10-1.37-2.99%25251430.90%
MSFT241115C004300002024-06-18 12:19PM EDT430.0042.5041.1543.35-1.00-2.30%51,95430.89%
MSFT241115C004350002024-06-18 2:55PM EDT435.0038.5338.5539.70-1.66-4.13%631129.97%
MSFT241115C004400002024-06-18 12:16PM EDT440.0035.7535.7037.10-2.03-5.37%1962029.89%
MSFT241115C004450002024-06-18 3:13PM EDT445.0032.5032.8535.05-1.75-5.11%6348730.20%
MSFT241115C004500002024-06-18 3:59PM EDT450.0030.1530.2032.35-1.35-4.29%12954629.83%
MSFT241115C004550002024-06-18 1:02PM EDT455.0028.1027.5528.25-1.61-5.42%2637428.14%
MSFT241115C004600002024-06-18 2:01PM EDT460.0025.8825.3027.45-1.62-5.89%5173229.24%
MSFT241115C004650002024-06-18 3:14PM EDT465.0022.9022.9525.10-1.86-7.51%972128.88%
MSFT241115C004700002024-06-18 3:15PM EDT470.0020.9121.0022.00-2.15-9.32%121,28927.75%
MSFT241115C004750002024-06-18 12:18PM EDT475.0019.5519.0019.50-0.82-4.03%1543027.02%
MSFT241115C004800002024-06-18 11:04AM EDT480.0017.2517.3017.70-1.84-9.64%362426.83%
MSFT241115C004850002024-06-18 1:12PM EDT485.0016.1015.6516.05-0.14-0.86%818126.66%
MSFT241115C004900002024-06-18 2:46PM EDT490.0014.2014.0514.50-0.65-4.38%1775426.48%
MSFT241115C004950002024-06-17 12:59PM EDT495.0012.4012.6513.050.00-61,24726.30%
MSFT241115C005000002024-06-18 2:15PM EDT500.0011.4211.4511.75-1.11-8.86%671,20926.16%
MSFT241115C005100002024-06-18 3:58PM EDT510.009.309.259.45-0.50-5.10%20,33582625.89%
MSFT241115C005200002024-06-18 3:57PM EDT520.007.507.207.55-0.16-2.09%1012,60525.68%
MSFT241115C005300002024-06-18 1:21PM EDT530.006.075.756.00-0.05-0.82%1527825.50%
MSFT241115C005400002024-06-18 11:28AM EDT540.004.604.554.80-0.40-8.00%266725.46%
MSFT241115C005500002024-06-18 11:16AM EDT550.003.503.553.75-0.45-11.39%311025.30%
MSFT241115C005600002024-06-17 3:27PM EDT560.003.102.722.960.00-4415325.27%
MSFT241115C005700002024-06-18 2:02PM EDT570.002.242.082.33+0.04+1.82%47025.25%
MSFT241115C005800002024-06-18 3:36PM EDT580.001.701.611.82+0.35+25.93%46525.22%
MSFT241115C005900002024-06-18 1:07PM EDT590.001.381.251.43+0.58+72.50%31425.25%
MSFT241115C006000002024-06-17 2:27PM EDT600.001.060.951.160.00-3410025.44%
MSFT241115C006200002024-06-18 2:02PM EDT620.000.670.530.74+0.17+34.00%377025.67%
MSFT241115C006400002024-06-18 2:55PM EDT640.000.400.400.42-0.04-9.09%3022325.49%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT241115P002100002024-05-24 3:43PM EDT210.000.070.000.170.00-4517246.63%
MSFT241115P002200002024-06-17 3:15PM EDT220.000.100.100.200.00-15044.78%
MSFT241115P002300002024-05-30 12:22PM EDT230.000.210.100.240.00-84543.12%
MSFT241115P002400002024-06-14 2:52PM EDT240.000.180.110.290.00-26241.55%
MSFT241115P002500002024-06-14 2:01PM EDT250.000.270.170.350.00-16540.02%
MSFT241115P002600002024-06-10 10:28AM EDT260.000.390.250.430.00-25138.62%
MSFT241115P002700002024-06-13 2:57PM EDT270.000.370.340.530.00-17737.31%
MSFT241115P002800002024-06-17 2:40PM EDT280.000.460.460.650.00-19935.99%
MSFT241115P002900002024-06-18 1:55PM EDT290.000.680.600.80-0.01-1.45%5018034.73%
MSFT241115P003000002024-06-13 11:52AM EDT300.000.850.780.980.00-128533.48%
MSFT241115P003050002024-06-13 9:39AM EDT305.000.960.881.130.00-618033.11%
MSFT241115P003100002024-06-17 3:47PM EDT310.000.971.001.200.00-225432.26%
MSFT241115P003150002024-06-18 12:24PM EDT315.001.201.121.33-0.02-1.64%2025531.67%
MSFT241115P003200002024-06-18 3:28PM EDT320.001.361.261.47+0.01+0.74%2120331.06%
MSFT241115P003250002024-06-17 10:10AM EDT325.001.481.411.650.00-1135930.56%
MSFT241115P003300002024-06-18 2:03PM EDT330.001.681.591.83+0.01+0.60%1811,24629.99%
MSFT241115P003350002024-06-17 2:57PM EDT335.001.701.782.260.00-248330.15%
MSFT241115P003400002024-06-18 3:28PM EDT340.002.092.052.190.00-128728.69%
MSFT241115P003450002024-06-18 3:55PM EDT345.002.332.302.46-1.17-33.43%7149728.21%
MSFT241115P003500002024-06-18 1:37PM EDT350.002.542.562.83+0.06+2.42%265927.92%
MSFT241115P003550002024-06-18 12:25PM EDT355.002.902.903.15+0.11+3.94%14636927.40%
MSFT241115P003600002024-06-18 2:46PM EDT360.003.353.253.55+0.08+2.45%1542926.98%
MSFT241115P003650002024-06-18 2:03PM EDT365.003.703.653.95+0.21+6.02%22962826.48%
MSFT241115P003700002024-06-18 12:29PM EDT370.004.084.104.35+0.08+2.00%11644425.90%
MSFT241115P003750002024-06-18 2:02PM EDT375.004.604.604.95+0.10+2.22%5759025.59%
MSFT241115P003800002024-06-18 12:29PM EDT380.005.235.205.50-0.27-4.91%491,30525.09%
MSFT241115P003850002024-06-18 3:31PM EDT385.005.905.856.10+0.45+8.26%31066824.58%
MSFT241115P003900002024-06-18 3:57PM EDT390.006.706.606.85+0.72+12.04%577024.20%
MSFT241115P003950002024-06-18 3:42PM EDT395.007.457.407.70+0.53+7.66%259623.84%
MSFT241115P004000002024-06-18 3:57PM EDT400.008.458.308.75+0.49+6.16%770923.61%
MSFT241115P004050002024-06-18 3:59PM EDT405.009.559.4011.15+0.20+2.14%901,78624.78%
MSFT241115P004100002024-06-18 11:59AM EDT410.0010.5310.4510.85+0.68+6.90%31,92622.79%
MSFT241115P004150002024-06-18 11:59AM EDT415.0011.7811.7513.50+0.91+8.37%146623.87%
MSFT241115P004200002024-06-18 3:55PM EDT420.0013.2513.1014.75+1.11+9.14%2192723.33%
MSFT241115P004250002024-06-18 2:29PM EDT425.0014.8814.6516.15-0.73-4.68%1362422.83%
MSFT241115P004300002024-06-18 2:07PM EDT430.0016.5016.3017.80+1.25+8.20%2343922.45%
MSFT241115P004350002024-06-18 12:05PM EDT435.0018.1018.1019.60+1.10+6.47%2441522.08%
MSFT241115P004400002024-06-18 3:42PM EDT440.0020.2519.5521.50+1.05+5.47%1336321.68%
MSFT241115P004450002024-06-18 12:07PM EDT445.0022.1022.1523.80+0.95+4.49%3617021.49%
MSFT241115P004500002024-06-14 3:25PM EDT450.0026.1522.8526.150.00-113421.21%
MSFT241115P004550002024-06-12 10:17AM EDT455.0030.8527.1528.650.00-101820.91%
MSFT241115P004600002024-06-18 1:02PM EDT460.0029.4029.6531.30+0.90+3.16%41120.61%
MSFT241115P004650002024-06-12 3:12PM EDT465.0034.4032.3533.650.00-697619.88%
MSFT241115P004700002024-06-12 3:01PM EDT470.0037.8335.5536.700.00-5719.62%
MSFT241115P004750002024-05-28 10:28AM EDT475.0050.3038.1539.850.00-1119.30%
MSFT241115P004800002024-06-17 1:50PM EDT480.0040.7741.4542.900.00-12218.70%
MSFT241115P004850002024-06-03 12:26PM EDT485.0075.9444.9046.750.00-3118.75%
MSFT241115P004900002024-05-29 11:20AM EDT490.0061.5748.5050.350.00-3318.38%
MSFT241115P004950002024-06-12 2:37PM EDT495.0057.4052.3053.900.00-131317.73%
MSFT241115P005000002024-05-13 3:45PM EDT500.0086.7259.8062.200.00-3022.72%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35194.35196.600.00-1076.44%