Canada markets close in 4 hours 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
445.06-1.28 (-0.29%)
As of 11:52AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.10240.50245.000.00-2551.37%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.43222.00227.000.00-161952.44%
MSFT250919C002400002024-06-10 12:04PM EDT240.00202.00216.50220.450.00-12951.61%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.74207.00211.450.00-3652.41%
MSFT250919C002600002024-06-04 10:54AM EDT260.00170.15198.05202.000.00-1450.27%
MSFT250919C002700002024-06-03 2:37PM EDT270.00160.02189.50193.450.00-101149.11%
MSFT250919C002800002024-05-31 1:03PM EDT280.00146.92180.00185.000.00-2347.98%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.60169.05171.950.00-18942.52%
MSFT250919C003000002024-06-13 11:22AM EDT300.00163.58164.05167.600.00-11545.14%
MSFT250919C003100002024-06-05 2:53PM EDT310.00137.50155.25159.050.00-51143.80%
MSFT250919C003200002024-06-18 11:50AM EDT320.00149.95146.30150.950.00-2942.78%
MSFT250919C003300002024-06-12 9:58AM EDT330.00133.66138.75141.650.00-12540.80%
MSFT250919C003400002024-06-17 3:52PM EDT340.00137.75130.70133.000.00-2739.30%
MSFT250919C003500002024-05-31 3:09PM EDT350.0094.75123.15124.900.00-16438.15%
MSFT250919C003600002024-06-20 9:50AM EDT360.00114.40115.45118.55-5.66-4.71%13838.08%
MSFT250919C003700002024-06-17 12:19PM EDT370.00109.00107.20109.850.00-19536.40%
MSFT250919C003800002024-06-17 1:45PM EDT380.00104.35100.15102.550.00-315935.53%
MSFT250919C003900002024-06-20 10:47AM EDT390.0093.6093.6596.35+1.55+1.68%140835.22%
MSFT250919C004000002024-06-18 10:27AM EDT400.0089.0086.9589.950.00-1021634.67%
MSFT250919C004100002024-06-18 9:55AM EDT410.0083.8080.2083.500.00-119033.98%
MSFT250919C004200002024-06-17 3:50PM EDT420.0076.6073.9076.400.00-816132.85%
MSFT250919C004300002024-06-18 1:13PM EDT430.0071.3768.5570.200.00-334232.10%
MSFT250919C004400002024-06-18 3:09PM EDT440.0064.6062.9064.700.00-19431.61%
MSFT250919C004500002024-06-20 10:44AM EDT450.0057.9157.6559.75-2.99-4.91%1818931.28%
MSFT250919C004600002024-06-17 3:15PM EDT460.0057.5152.1054.150.00-5615730.50%
MSFT250919C004700002024-06-20 10:04AM EDT470.0047.9547.6549.20+0.70+1.48%1014229.93%
MSFT250919C004800002024-06-18 10:35AM EDT480.0045.3543.4544.850.00-49729.55%
MSFT250919C004900002024-06-18 11:43AM EDT490.0041.5039.1041.800.00-14029.70%
MSFT250919C005000002024-06-18 10:22AM EDT500.0037.9635.5537.450.00-530929.08%
MSFT250919C005100002024-06-17 3:18PM EDT510.0035.9030.7534.000.00-47528.80%
MSFT250919C005200002024-06-20 10:36AM EDT520.0029.0027.7531.45-1.19-3.94%17828.88%
MSFT250919C005300002024-06-17 3:10PM EDT530.0028.7025.7526.900.00-119127.77%
MSFT250919C005400002024-06-20 11:14AM EDT540.0022.9923.0024.25+8.67+60.54%13227.56%
MSFT250919C005500002024-06-20 11:09AM EDT550.0020.9520.7021.25-1.36-6.10%4413627.03%
MSFT250919C005600002024-06-17 3:49PM EDT560.0020.0618.4520.000.00-215527.41%
MSFT250919C005700002024-06-18 3:35PM EDT570.0017.4016.4018.300.00-1119727.45%
MSFT250919C005800002024-06-10 11:28AM EDT580.009.8514.2016.100.00-263927.07%
MSFT250919C005900002024-05-30 2:43PM EDT590.007.9012.6014.850.00-1727.21%
MSFT250919C006000002024-06-18 3:35PM EDT600.0012.1611.3513.000.00-433626.85%
MSFT250919C006100002024-06-18 9:58AM EDT610.0011.2010.0011.250.00-75326.44%
MSFT250919C006200002024-06-18 11:05AM EDT620.009.408.759.900.00-26326.22%
MSFT250919C006400002024-06-11 3:24PM EDT640.004.856.807.650.00-235925.84%
MSFT250919C006600002024-06-20 10:31AM EDT660.005.255.256.05-1.25-19.23%133425.69%
PutsforSeptember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250919P002100002024-06-18 2:55PM EDT210.000.600.002.220.00-1052738.82%
MSFT250919P002200002024-06-18 3:00PM EDT220.000.700.002.510.00-106937.58%
MSFT250919P002300002024-06-18 3:01PM EDT230.000.800.001.450.00-111832.02%
MSFT250919P002400002024-06-18 2:29PM EDT240.001.650.001.850.00-13431.56%
MSFT250919P002500002024-06-20 9:43AM EDT250.001.801.501.950.00-19030.04%
MSFT250919P002600002024-05-23 2:24PM EDT260.003.000.402.450.00-16529.59%
MSFT250919P002700002024-05-23 3:34PM EDT270.003.442.102.850.00-110328.73%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.551.874.150.00-125029.43%
MSFT250919P002900002024-06-13 3:46PM EDT290.003.963.554.150.00-204027.60%
MSFT250919P003000002024-06-17 10:42AM EDT300.004.704.205.150.00-118927.33%
MSFT250919P003100002024-06-13 3:54PM EDT310.005.195.206.450.00-59627.21%
MSFT250919P003200002024-06-13 12:26PM EDT320.006.726.307.800.00-165626.91%
MSFT250919P003300002024-06-20 10:22AM EDT330.008.007.508.10-2.50-23.81%718025.35%
MSFT250919P003400002024-06-18 10:51AM EDT340.009.208.859.600.00-311224.94%
MSFT250919P003500002024-06-17 2:14PM EDT350.0010.1010.3011.250.00-616924.49%
MSFT250919P003600002024-06-20 10:03AM EDT360.0012.8512.0013.20+0.10+0.78%1010524.10%
MSFT250919P003700002024-06-06 11:15AM EDT370.0018.1913.1515.450.00-1128123.75%
MSFT250919P003800002024-06-17 11:59AM EDT380.0016.5715.7517.550.00-17123.13%
MSFT250919P003900002024-06-17 12:20PM EDT390.0019.7518.8020.400.00-10320622.83%
MSFT250919P004000002024-06-20 10:07AM EDT400.0022.4520.7524.25+1.06+4.96%1016222.94%
MSFT250919P004100002024-06-18 11:45AM EDT410.0024.9624.4026.550.00-86621.96%
MSFT250919P004200002024-06-14 3:40PM EDT420.0029.0027.5030.350.00-312621.66%
MSFT250919P004300002024-06-12 10:19AM EDT430.0034.0431.5033.900.00-6616021.05%
MSFT250919P004400002024-06-14 3:48PM EDT440.0037.5535.7037.650.00-124420.37%
MSFT250919P004500002024-06-14 2:05PM EDT450.0041.6940.3542.300.00-1919.97%
MSFT250919P004600002024-06-06 11:13AM EDT460.0055.4644.4546.950.00-41519.38%
MSFT250919P004700002024-06-17 1:23PM EDT470.0049.1449.5552.100.00-11318.83%
MSFT250919P004800002024-06-06 11:16AM EDT480.0068.5955.0057.650.00-23218.29%
MSFT250919P004900002024-06-17 1:22PM EDT490.0060.4561.1064.400.00-19318.16%
MSFT250919P005000002024-06-07 1:50PM EDT500.0079.4967.8571.000.00-23817.74%
MSFT250919P005100002024-06-07 1:51PM EDT510.0087.0674.7576.700.00-218916.53%
MSFT250919P005200002024-06-17 12:09PM EDT520.0082.2081.3084.600.00-2816.40%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.2190.9093.350.00--016.66%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.7898.55100.850.00--015.77%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.71195.00200.000.00--023.29%