Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117C001100002024-06-04 3:34PM EDT110.00307.15340.50344.200.00-147105.14%
MSFT250117C001150002024-06-14 10:05AM EDT115.00328.92336.00339.400.00-156104.47%
MSFT250117C001200002024-04-26 9:36AM EDT120.00293.50311.85315.300.00-12870.00%
MSFT250117C001250002024-04-25 9:36AM EDT125.00269.48307.05310.500.00-1440.00%
MSFT250117C001300002024-04-25 9:36AM EDT130.00264.65302.20305.650.00-33750.00%
MSFT250117C001350002023-11-09 11:26AM EDT135.00234.35242.00247.000.00-150.00%
MSFT250117C001400002024-04-15 1:26PM EDT140.00281.85285.00289.150.00-1720.00%
MSFT250117C001450002024-04-05 2:33PM EDT145.00284.10263.30267.850.00-41730.00%
MSFT250117C001500002024-06-20 11:36AM EDT150.00298.65302.00305.500.00-11,60390.67%
MSFT250117C001550002023-09-21 11:56AM EDT155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002024-05-06 9:36AM EDT160.00252.64266.15269.550.00-11860.00%
MSFT250117C001650002024-03-26 11:07AM EDT165.00262.55231.20233.700.00-15060.00%
MSFT250117C001700002024-06-11 3:01PM EDT170.00266.00282.00286.150.00-11,35782.58%
MSFT250117C001750002024-06-18 1:29PM EDT175.00277.38277.50281.350.00-11,03181.78%
MSFT250117C001800002024-06-03 3:16PM EDT180.00236.73273.00276.450.00-41,37380.73%
MSFT250117C001850002024-05-30 10:36AM EDT185.00240.53268.00271.650.00-539878.94%
MSFT250117C001900002024-06-21 1:57PM EDT190.00264.09263.00266.80+3.44+1.32%440277.11%
MSFT250117C001950002024-05-13 1:12PM EDT195.00224.59250.10254.000.00-68390.00%
MSFT250117C002000002024-06-21 3:50PM EDT200.00255.00253.00257.15+4.77+1.91%1465973.65%
MSFT250117C002050002024-06-12 2:40PM EDT205.00240.50249.00252.350.00-3217673.58%
MSFT250117C002100002024-06-14 10:59AM EDT210.00238.85244.00247.500.00-170271.86%
MSFT250117C002150002024-06-20 1:03PM EDT215.00235.17239.00242.700.00-250270.24%
MSFT250117C002200002024-06-17 11:30AM EDT220.00230.37234.00237.900.00-162268.65%
MSFT250117C002250002024-06-17 3:18PM EDT225.00232.52229.00233.050.00-142867.02%
MSFT250117C002300002024-05-23 10:40AM EDT230.00210.00224.50228.150.00-166766.02%
MSFT250117C002350002024-05-10 11:44AM EDT235.00185.50195.70197.000.00-12780.00%
MSFT250117C002400002024-06-18 11:22AM EDT240.00212.80215.00218.650.00-164063.73%
MSFT250117C002450002024-06-12 1:32PM EDT245.00202.14210.00213.850.00-1145162.24%
MSFT250117C002500002024-06-14 3:56PM EDT250.00199.70205.25209.100.00-12,05061.11%
MSFT250117C002550002024-06-21 11:50AM EDT255.00201.53200.50204.30-0.24-0.12%3354559.92%
MSFT250117C002600002024-06-21 1:14PM EDT260.00196.44196.00199.50+8.57+4.56%361,97259.00%
MSFT250117C002650002024-06-18 10:09AM EDT265.00191.25191.00194.750.00-12,45157.61%
MSFT250117C002700002024-06-17 3:56PM EDT270.00186.32186.10189.950.00-11,57356.29%
MSFT250117C002750002024-06-21 12:45PM EDT275.00183.55181.50185.20+2.25+1.24%161,41255.31%
MSFT250117C002800002024-06-21 1:12PM EDT280.00177.50176.50180.45+0.83+0.47%101,00453.96%
MSFT250117C002850002024-06-17 9:53AM EDT285.00166.16172.00175.700.00-4544253.06%
MSFT250117C002900002024-06-18 11:44AM EDT290.00165.68167.00171.000.00-51,72551.77%
MSFT250117C002950002024-06-12 9:59AM EDT295.00153.05162.00166.300.00-155950.48%
MSFT250117C003000002024-06-21 3:59PM EDT300.00160.10157.50161.60+5.18+3.34%171,62852.87%
MSFT250117C003050002024-06-21 2:04PM EDT305.00153.79153.00156.90+1.69+1.11%295351.72%
MSFT250117C003100002024-06-20 11:49AM EDT310.00149.95148.15152.20+4.42+3.04%31,35150.59%
MSFT250117C003150002024-06-20 12:17PM EDT315.00140.40144.00147.550.00-181,61949.52%
MSFT250117C003200002024-06-20 12:57PM EDT320.00136.02139.00142.200.00-11,70647.47%
MSFT250117C003250002024-06-21 3:09PM EDT325.00135.39134.15138.25+4.09+3.12%61,04847.35%
MSFT250117C003300002024-06-21 3:56PM EDT330.00131.99129.50133.65+4.89+3.85%101,84046.33%
MSFT250117C003350002024-06-21 3:29PM EDT335.00125.85125.60129.10-0.72-0.57%198945.36%
MSFT250117C003400002024-06-21 3:36PM EDT340.00121.34120.85124.55+5.49+4.74%142,05944.38%
MSFT250117C003450002024-06-21 12:24PM EDT345.00117.33116.10120.05-0.22-0.19%41,20543.44%
MSFT250117C003500002024-06-21 3:56PM EDT350.00113.85111.95115.60+5.05+4.64%1356,45442.54%
MSFT250117C003550002024-06-21 2:04PM EDT355.00107.99107.45111.20-1.76-1.60%165641.68%
MSFT250117C003600002024-06-21 3:37PM EDT360.00103.45103.45106.85+2.04+2.01%202,50640.85%
MSFT250117C003650002024-06-21 12:39PM EDT365.00100.0098.05102.50+4.00+4.17%974940.00%
MSFT250117C003700002024-06-21 2:31PM EDT370.0095.2895.7097.25+4.03+4.42%821,81138.20%
MSFT250117C003750002024-06-21 11:20AM EDT375.0090.8591.2094.00+1.91+2.15%12,16738.42%
MSFT250117C003800002024-06-21 3:48PM EDT380.0086.6986.4088.95+5.08+6.22%161,46436.81%
MSFT250117C003850002024-06-20 1:45PM EDT385.0079.3583.1085.850.00-211,29437.05%
MSFT250117C003900002024-06-21 3:38PM EDT390.0078.3778.8581.85+3.42+4.56%111,80936.37%
MSFT250117C003950002024-06-21 12:31PM EDT395.0074.7774.8577.85+0.19+0.25%51,67635.66%
MSFT250117C004000002024-06-21 1:52PM EDT400.0070.7770.9573.85+3.18+4.70%367,47534.91%
MSFT250117C004050002024-06-21 1:19PM EDT405.0067.7067.2069.05+2.70+4.15%41,28133.44%
MSFT250117C004100002024-06-21 3:22PM EDT410.0063.1562.9066.50+3.14+5.23%166,14033.83%
MSFT250117C004150002024-06-21 3:53PM EDT415.0060.5060.0561.60+3.77+6.65%541,68832.21%
MSFT250117C004200002024-06-21 3:53PM EDT420.0057.1055.7557.75+3.61+6.75%2936,56331.42%
MSFT250117C004250002024-06-21 3:52PM EDT425.0053.5053.0054.25+2.67+5.25%611,58730.86%
MSFT250117C004300002024-06-21 3:52PM EDT430.0050.1549.8551.30+3.10+6.59%422,86930.67%
MSFT250117C004350002024-06-21 2:42PM EDT435.0046.6545.9048.20+2.65+6.02%377,67830.30%
MSFT250117C004400002024-06-21 3:48PM EDT440.0043.4042.7544.50+2.70+6.63%262,51829.40%
MSFT250117C004450002024-06-21 3:57PM EDT445.0041.1740.4542.20+2.52+6.52%442,11729.49%
MSFT250117C004500002024-06-21 3:56PM EDT450.0038.4537.1039.00+3.14+8.89%2427,70928.85%
MSFT250117C004550002024-06-21 3:16PM EDT455.0035.7535.0036.45+3.81+11.93%351,56128.61%
MSFT250117C004600002024-06-21 3:58PM EDT460.0033.0031.8533.65+2.20+7.14%1,1713,82528.12%
MSFT250117C004650002024-06-21 3:18PM EDT465.0030.0530.0031.05+1.80+6.37%91,15627.70%
MSFT250117C004700002024-06-21 2:55PM EDT470.0027.7528.1028.75+1.05+3.93%459,48027.42%
MSFT250117C004750002024-06-21 3:09PM EDT475.0025.6025.5526.55+1.60+6.67%161,59927.15%
MSFT250117C004800002024-06-21 3:41PM EDT480.0023.5223.5024.50+1.42+6.43%315,24426.91%
MSFT250117C004850002024-06-21 3:40PM EDT485.0021.5520.0522.55+1.32+6.52%3072326.67%
MSFT250117C004900002024-06-21 3:14PM EDT490.0019.8519.8020.75+0.65+3.39%71,59326.47%
MSFT250117C004950002024-06-21 3:53PM EDT495.0018.7018.3519.05+1.50+8.72%21,93326.28%
MSFT250117C005000002024-06-21 3:53PM EDT500.0017.0016.9517.45+1.15+7.26%1087,18826.08%
MSFT250117C005050002024-06-21 3:19PM EDT505.0015.3015.5016.00+1.10+7.75%41,51525.94%
MSFT250117C005100002024-06-21 1:08PM EDT510.0013.8213.8014.65+0.37+2.75%369625.80%
MSFT250117C005150002024-06-21 12:33PM EDT515.0012.7812.8013.40+0.85+7.12%295225.68%
MSFT250117C005200002024-06-21 3:38PM EDT520.0011.8111.7012.25+1.10+10.27%291,47525.57%
MSFT250117C005250002024-06-21 3:56PM EDT525.0010.8510.6511.10+0.50+4.83%5122,36925.39%
MSFT250117C005300002024-06-21 2:30PM EDT530.009.499.7010.20+0.24+2.59%780125.38%
MSFT250117C005350002024-06-21 2:35PM EDT535.008.858.809.30+0.92+11.60%11,22525.30%
MSFT250117C005400002024-06-21 2:21PM EDT540.008.007.908.45+0.40+5.26%32,86225.21%
MSFT250117C005500002024-06-21 12:20PM EDT550.006.656.506.90+0.60+9.92%473,30324.97%
MSFT250117C005600002024-06-21 2:32PM EDT560.005.355.305.80+0.37+7.43%61,35125.03%
MSFT250117C005700002024-06-21 2:32PM EDT570.004.404.304.50+0.45+11.39%258224.55%
MSFT250117C005800002024-06-21 3:08PM EDT580.003.653.303.80+0.54+17.36%1227424.69%
MSFT250117C006000002024-06-21 3:15PM EDT600.002.352.302.43+0.19+8.80%1893924.38%
MSFT250117C006100002024-06-21 2:10PM EDT610.001.901.871.97+0.11+6.15%1721724.35%
MSFT250117C006200002024-06-21 3:11PM EDT620.001.531.501.80+0.16+11.68%181,78124.90%
MSFT250117C006400002024-06-21 3:50PM EDT640.001.010.931.19-0.06-5.61%531124.87%
MSFT250117C006600002024-06-21 3:51PM EDT660.000.700.600.83+0.10+16.67%567925.09%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117P001100002024-06-17 9:30AM EDT110.000.030.010.040.00-111,74159.77%
MSFT250117P001150002024-06-18 1:37PM EDT115.000.040.000.040.00-38,88257.03%
MSFT250117P001200002024-05-30 11:02AM EDT120.000.060.010.120.00-251,84661.04%
MSFT250117P001250002024-06-21 11:36AM EDT125.000.040.020.12-0.01-20.00%31,88759.57%
MSFT250117P001300002024-06-13 10:09AM EDT130.000.070.020.100.00-12,32157.03%
MSFT250117P001350002024-05-06 11:46AM EDT135.000.070.000.110.00-1060754.88%
MSFT250117P001400002024-06-18 2:08PM EDT140.000.070.000.130.00-301,66854.10%
MSFT250117P001450002024-06-10 1:24PM EDT145.000.050.010.100.00-1064651.76%
MSFT250117P001500002024-06-07 3:59PM EDT150.000.050.000.210.00-224,56453.52%
MSFT250117P001550002024-05-13 9:30AM EDT155.000.100.000.000.00-34,14725.00%
MSFT250117P001600002024-05-17 9:30AM EDT160.000.100.000.170.00-310,05853.13%
MSFT250117P001650002024-06-12 1:56PM EDT165.000.060.050.230.00-201,65250.54%
MSFT250117P001700002024-06-12 11:02AM EDT170.000.070.000.240.00-11,62452.15%
MSFT250117P001750002024-06-18 2:29PM EDT175.000.090.100.180.00-701,66449.07%
MSFT250117P001800002024-06-07 3:59PM EDT180.000.100.000.190.00-122,52347.95%
MSFT250117P001850002024-06-21 11:44AM EDT185.000.180.100.20+0.04+28.57%158146.88%
MSFT250117P001900002024-06-18 2:29PM EDT190.000.140.100.210.00-705,22245.80%
MSFT250117P001950002024-05-30 12:42PM EDT195.000.180.100.200.00-32,17544.29%
MSFT250117P002000002024-06-17 2:15PM EDT200.000.150.100.230.00-57,17243.75%
MSFT250117P002050002024-06-07 12:55PM EDT205.000.170.110.240.00-179042.73%
MSFT250117P002100002024-06-13 3:14PM EDT210.000.190.120.280.00-53,43242.29%
MSFT250117P002150002024-06-10 9:30AM EDT215.000.200.150.300.00-12,67941.41%
MSFT250117P002200002024-06-14 10:41AM EDT220.000.270.120.330.00-32,92440.72%
MSFT250117P002250002024-06-13 10:53AM EDT225.000.200.150.330.00-61,93039.55%
MSFT250117P002300002024-06-18 1:57PM EDT230.000.380.180.390.00-32,16139.23%
MSFT250117P002350002024-06-20 12:46PM EDT235.000.320.190.400.00-105,18238.21%
MSFT250117P002400002024-06-20 9:59AM EDT240.000.370.230.440.00-276,67437.57%
MSFT250117P002450002024-06-18 3:55PM EDT245.000.400.270.500.00-44,76737.10%
MSFT250117P002500002024-06-18 1:36PM EDT250.000.400.330.520.00-25,93936.18%
MSFT250117P002550002024-06-18 3:55PM EDT255.000.510.360.590.00-31,32435.74%
MSFT250117P002600002024-06-18 3:52PM EDT260.000.560.500.660.00-4113,27735.23%
MSFT250117P002650002024-06-20 10:30AM EDT265.000.650.480.720.00-24,05234.60%
MSFT250117P002700002024-06-11 1:16PM EDT270.000.800.550.790.00-12,30434.00%
MSFT250117P002750002024-06-12 3:36PM EDT275.000.850.620.850.00-503,07833.31%
MSFT250117P002800002024-06-18 1:43PM EDT280.000.900.770.850.00-44,66332.24%
MSFT250117P002850002024-06-18 12:06PM EDT285.000.960.791.050.00-1084032.31%
MSFT250117P002900002024-06-21 12:33PM EDT290.001.000.901.13-0.03-2.91%13,42531.65%
MSFT250117P002950002024-06-21 12:20PM EDT295.001.101.001.21-0.02-1.79%11,30230.96%
MSFT250117P003000002024-06-20 3:37PM EDT300.001.381.201.390.00-65,17630.68%
MSFT250117P003050002024-06-21 2:33PM EDT305.001.451.261.53-0.12-7.64%1003,25430.16%
MSFT250117P003100002024-06-21 3:36PM EDT310.001.541.411.68-0.24-13.48%52,03629.64%
MSFT250117P003150002024-06-21 1:29PM EDT315.001.711.581.85-0.19-10.00%22,40029.14%
MSFT250117P003200002024-06-21 2:47PM EDT320.001.901.762.04-0.28-12.84%24,72128.65%
MSFT250117P003250002024-06-17 3:15PM EDT325.002.101.972.250.00-42,09728.17%
MSFT250117P003300002024-06-21 11:35AM EDT330.002.392.212.53-0.17-6.64%12,67127.83%
MSFT250117P003350002024-06-21 10:04AM EDT335.002.752.392.67-0.01-0.36%11,81127.08%
MSFT250117P003400002024-06-21 1:55PM EDT340.002.902.692.96-0.35-10.77%74,87726.65%
MSFT250117P003450002024-06-21 3:53PM EDT345.003.193.003.35-0.31-8.86%22,29626.37%
MSFT250117P003500002024-06-21 3:53PM EDT350.003.553.353.65-0.35-8.97%76,58225.84%
MSFT250117P003550002024-06-21 12:45PM EDT355.003.953.754.10-0.45-10.23%421,44125.53%
MSFT250117P003600002024-06-21 3:11PM EDT360.004.504.254.60-0.45-9.09%72,31925.23%
MSFT250117P003650002024-06-21 1:45PM EDT365.005.054.755.10-0.50-9.01%131,22324.85%
MSFT250117P003700002024-06-21 12:14PM EDT370.005.605.305.70-0.50-8.20%42,59524.54%
MSFT250117P003750002024-06-21 3:38PM EDT375.006.255.906.30-0.77-10.97%503,03324.16%
MSFT250117P003800002024-06-21 3:52PM EDT380.006.706.557.00-1.02-13.21%2252,55023.83%
MSFT250117P003850002024-06-18 2:22PM EDT385.008.257.307.750.00-21,51023.49%
MSFT250117P003900002024-06-21 2:56PM EDT390.008.508.158.65-0.90-9.57%64,06423.23%
MSFT250117P003950002024-06-21 3:42PM EDT395.009.478.909.55-0.83-8.06%191,76122.89%
MSFT250117P004000002024-06-21 3:52PM EDT400.0010.4010.1010.50-1.10-9.57%2574,36422.51%
MSFT250117P004050002024-06-21 3:50PM EDT405.0011.5011.1011.70-0.60-4.96%111,71822.30%
MSFT250117P004100002024-06-21 11:11AM EDT410.0013.1512.2012.80-0.85-6.07%52,13321.90%
MSFT250117P004150002024-06-21 3:28PM EDT415.0014.2113.4514.20-1.44-9.20%61,83221.69%
MSFT250117P004200002024-06-21 2:50PM EDT420.0015.4114.8515.55-1.39-8.27%233,56321.33%
MSFT250117P004250002024-06-21 3:23PM EDT425.0017.1016.3517.00-1.67-8.90%211,41520.97%
MSFT250117P004300002024-06-20 2:31PM EDT430.0020.2018.0018.900.00-2912,27820.87%
MSFT250117P004350002024-06-21 12:45PM EDT435.0020.4319.8020.65-1.75-7.89%1161020.55%
MSFT250117P004400002024-06-21 3:53PM EDT440.0022.0021.7522.35-2.47-10.09%241,81020.10%
MSFT250117P004450002024-06-21 1:06PM EDT445.0024.5023.7024.40-2.05-7.72%1436419.81%
MSFT250117P004500002024-06-21 3:45PM EDT450.0026.7225.8528.40-1.99-6.93%771,22220.86%
MSFT250117P004550002024-06-20 1:56PM EDT455.0031.4028.1529.150.00-15033419.40%
MSFT250117P004600002024-06-21 3:52PM EDT460.0031.0030.6031.60-2.55-7.60%11567819.09%
MSFT250117P004650002024-06-20 2:13PM EDT465.0036.7433.2034.200.00-23018.77%
MSFT250117P004700002024-06-17 1:39PM EDT470.0037.0435.9537.000.00-1213818.49%
MSFT250117P004750002024-06-21 2:06PM EDT475.0040.1138.7539.70-5.34-11.75%64318.01%
MSFT250117P004800002024-06-21 12:51PM EDT480.0043.4041.4044.15-2.26-4.95%320918.80%
MSFT250117P004850002024-06-17 1:19PM EDT485.0046.7544.5046.550.00-2717.83%
MSFT250117P004900002024-02-01 11:30AM EDT490.0085.5076.4578.850.00-2140.00%
MSFT250117P004950002024-06-20 2:13PM EDT495.0053.0051.3054.40-3.32-5.89%44518.07%
MSFT250117P005000002024-06-21 11:42AM EDT500.0057.1755.0556.85-3.23-5.35%1414816.62%
MSFT250117P005050002024-06-18 10:37AM EDT505.0062.3558.8061.950.00-2117.62%
MSFT250117P005100002024-06-18 12:14PM EDT510.0065.7562.5564.650.00-1115.96%
MSFT250117P005150002024-06-17 1:10PM EDT515.0069.9066.7569.800.00-2116.94%
MSFT250117P005200002024-05-17 1:08PM EDT520.00100.8677.3079.650.00-2022.94%
MSFT250117P005250002024-05-21 10:09AM EDT525.0097.3579.8082.250.00-2021.33%
MSFT250117P005300002024-06-10 3:02PM EDT530.00102.4679.5581.350.00-1113.54%
MSFT250117P005350002024-03-19 1:06PM EDT535.00113.42128.35132.000.00-2054.69%
MSFT250117P005400002024-06-18 2:39PM EDT540.0094.0588.8592.250.00-1116.71%
MSFT250117P005500002024-06-13 1:34PM EDT550.00109.3098.60102.000.00-7017.43%
MSFT250117P005600002024-02-29 3:15PM EDT560.00149.06137.50141.800.00-2049.04%
MSFT250117P005700002024-03-22 10:33AM EDT570.00142.30168.80172.750.00-10065.50%
MSFT250117P005800002024-01-31 11:21AM EDT580.00175.980.000.000.00--00.00%
MSFT250117P006000002024-05-21 1:13PM EDT600.00170.10153.45156.500.00-1030.85%
MSFT250117P006100002024-03-08 12:51PM EDT610.00202.66182.00186.050.00-12050.43%
MSFT250117P006200002024-03-22 11:37AM EDT620.00194.25219.60222.800.00-12073.99%
MSFT250117P006400002024-06-18 2:39PM EDT640.00194.03188.60192.500.00-1028.15%