Canada markets close in 4 hours 24 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
444.27-2.07 (-0.46%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT260116C001600002024-05-01 12:12PM EDT160.00243.40263.50267.000.00-11080.00%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-50540.00%
MSFT260116C001700002024-06-11 3:55PM EDT170.00275.50281.55286.000.00-11660.00%
MSFT260116C001750002024-05-14 2:18PM EDT175.00251.03274.55279.500.00--3055.28%
MSFT260116C001800002024-05-31 3:43PM EDT180.00239.28272.60277.500.00-12358.94%
MSFT260116C001850002024-04-16 12:49PM EDT185.00244.45245.50250.000.00-270.00%
MSFT260116C001900002024-04-24 11:38AM EDT190.00232.15251.00255.500.00-283834.66%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-450.00%
MSFT260116C002000002024-06-17 1:03PM EDT200.00260.00254.55259.500.00-111955.77%
MSFT260116C002050002024-04-17 11:35AM EDT205.00223.65227.50232.500.00-18380.00%
MSFT260116C002100002024-06-13 10:34AM EDT210.00246.30245.50250.000.00-21553.85%
MSFT260116C002150002024-05-06 11:47AM EDT215.00211.00222.00226.500.00-1290.00%
MSFT260116C002200002024-06-13 12:26PM EDT220.00235.46236.55241.450.00-13552.61%
MSFT260116C002250002024-05-15 1:52PM EDT225.00214.70230.55235.500.00-12550.10%
MSFT260116C002300002024-06-11 9:30AM EDT230.00215.10227.65232.500.00-32051.13%
MSFT260116C002350002024-05-20 9:38AM EDT235.00207.15226.00230.500.00-1553.16%
MSFT260116C002400002024-05-20 9:38AM EDT240.00202.75221.50226.500.00-1352.55%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-1170.00%
MSFT260116C002500002024-06-17 1:28PM EDT250.00216.50210.05214.900.00-121150.74%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-505532.61%
MSFT260116C002600002024-05-24 12:48PM EDT260.00191.50201.65205.800.00-182148.96%
MSFT260116C002650002024-05-29 9:58AM EDT265.00187.55197.10202.000.00-64648.73%
MSFT260116C002700002024-06-03 2:14PM EDT270.00165.00193.00197.400.00-148647.80%
MSFT260116C002750002024-06-10 3:55PM EDT275.00175.31188.60192.950.00-1113747.00%
MSFT260116C002800002024-05-29 9:58AM EDT280.00174.65184.00188.350.00-186046.08%
MSFT260116C002850002024-06-13 1:15PM EDT285.00179.59180.85184.400.00-27045.68%
MSFT260116C002900002024-06-14 9:30AM EDT290.00167.75176.50180.200.00-63845.07%
MSFT260116C002950002024-06-10 2:26PM EDT295.00157.78172.35176.000.00-11444.46%
MSFT260116C003000002024-06-18 1:24PM EDT300.00168.97167.65171.60-5.18-2.97%164343.69%
MSFT260116C003050002024-06-17 10:46AM EDT305.00164.77164.40168.400.00-19343.78%
MSFT260116C003100002024-06-17 11:01AM EDT310.00160.50159.50163.450.00-818742.61%
MSFT260116C003150002024-05-23 3:06PM EDT315.00142.50155.55159.600.00-215742.20%
MSFT260116C003200002024-06-12 3:10PM EDT320.00151.42151.95155.550.00-1110441.65%
MSFT260116C003250002024-06-10 11:00AM EDT325.00134.01147.75151.450.00-213541.06%
MSFT260116C003300002024-06-17 9:41AM EDT330.00145.00143.15147.650.00-125440.64%
MSFT260116C003350002024-06-20 9:30AM EDT335.00143.16139.85143.55+18.98+15.28%1012540.03%
MSFT260116C003400002024-06-11 2:25PM EDT340.00126.65137.00140.100.00-811139.80%
MSFT260116C003450002024-05-30 1:17PM EDT345.00112.60132.95136.150.00-18139.25%
MSFT260116C003500002024-06-17 3:41PM EDT350.00136.72129.30132.450.00-2370838.84%
MSFT260116C003550002024-06-14 11:45AM EDT355.00124.64125.80128.700.00-27738.38%
MSFT260116C003600002024-06-20 9:33AM EDT360.00123.50121.50124.85+1.31+1.07%522037.85%
MSFT260116C003650002024-06-20 10:35AM EDT365.00117.80118.55121.90-4.65-3.80%261837.81%
MSFT260116C003700002024-06-18 2:11PM EDT370.00117.67114.95118.250.00-132437.36%
MSFT260116C003750002024-06-18 9:38AM EDT375.00116.00111.60114.950.00-555137.08%
MSFT260116C003800002024-06-17 2:36PM EDT380.00108.50107.00110.70-5.66-4.96%586936.28%
MSFT260116C003850002024-06-17 1:04PM EDT385.00108.70104.40108.150.00-953736.36%
MSFT260116C003900002024-06-18 10:49AM EDT390.00104.12100.35104.200.00-134535.69%
MSFT260116C003950002024-06-18 11:12AM EDT395.00100.7097.75101.050.00-12,13735.41%
MSFT260116C004000002024-06-18 3:13PM EDT400.0097.4694.4597.800.00-171,87035.07%
MSFT260116C004050002024-06-20 9:33AM EDT405.0093.9091.6594.40-1.80-1.88%13,18234.63%
MSFT260116C004100002024-06-20 10:45AM EDT410.0089.9087.9591.30-3.13-3.36%22,15134.32%
MSFT260116C004150002024-06-20 10:07AM EDT415.0086.5085.0589.20-2.50-2.81%196834.47%
MSFT260116C004200002024-06-20 11:04AM EDT420.0084.5082.7585.45-3.67-4.16%22,05433.80%
MSFT260116C004250002024-06-20 10:24AM EDT425.0080.6579.5583.40-2.01-2.43%13,63433.93%
MSFT260116C004300002024-06-18 3:34PM EDT430.0080.3076.2580.750.00-443,62733.74%
MSFT260116C004350002024-06-18 3:43PM EDT435.0077.5073.4077.050.00-132033.05%
MSFT260116C004400002024-06-20 10:27AM EDT440.0072.7071.8073.90-1.59-2.14%31,38232.59%
MSFT260116C004450002024-06-20 9:54AM EDT445.0069.5068.9571.20-2.60-3.61%1770632.32%
MSFT260116C004500002024-06-20 10:29AM EDT450.0067.0566.5069.00-1.68-2.44%201,90232.26%
MSFT260116C004550002024-06-17 2:44PM EDT455.0069.8563.5566.400.00-1231931.99%
MSFT260116C004600002024-06-20 10:36AM EDT460.0062.3761.6064.05-4.63-6.91%151131.82%
MSFT260116C004650002024-06-20 10:24AM EDT465.0059.6958.9562.45-2.41-3.88%117831.96%
MSFT260116C004700002024-06-18 3:42PM EDT470.0059.7556.8058.950.00-61,53031.22%
MSFT260116C004750002024-06-18 9:41AM EDT475.0058.3853.6057.250.00-589131.27%
MSFT260116C004800002024-06-20 10:22AM EDT480.0052.7052.2055.80-4.17-7.33%125931.41%
MSFT260116C004900002024-06-18 1:58PM EDT490.0051.1547.9549.800.00-225130.23%
MSFT260116C005000002024-06-20 11:13AM EDT500.0045.0044.0046.10-1.60-3.43%751,73729.99%
MSFT260116C005200002024-06-20 10:56AM EDT520.0038.0036.6538.35-0.83-2.14%967829.09%
MSFT260116C005400002024-06-18 3:03PM EDT540.0032.7530.1532.200.00-3166728.57%
MSFT260116C005500002024-06-20 11:14AM EDT550.0028.7527.6529.40-1.25-4.17%255828.31%
MSFT260116C005600002024-06-18 3:30PM EDT560.0027.4124.5026.650.00-222127.98%
MSFT260116C005700002024-06-17 9:37AM EDT570.0023.2323.0024.750.00-11,02328.01%
MSFT260116C005800002024-06-17 9:32AM EDT580.0021.2020.9522.150.00-11,30827.59%
MSFT260116C006000002024-06-20 10:43AM EDT600.0018.3516.6018.00-0.17-0.92%2001,17827.06%
MSFT260116C006100002024-06-17 10:06AM EDT610.0015.1815.5517.550.00-139427.63%
MSFT260116C006200002024-06-18 12:03PM EDT620.0014.3013.9515.100.00-158726.94%
MSFT260116C006400002024-06-20 10:32AM EDT640.0011.6511.4012.25-1.01-7.98%225726.56%
MSFT260116C006600002024-06-20 10:37AM EDT660.009.509.1510.25-0.50-5.00%410526.49%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT260116P001600002024-06-18 3:17PM EDT160.000.550.031.250.00-1175741.33%
MSFT260116P001650002024-06-17 3:31PM EDT165.000.640.450.860.00-18134737.90%
MSFT260116P001700002024-05-03 2:24PM EDT170.001.470.372.310.00-354243.49%
MSFT260116P001750002024-06-17 3:50PM EDT175.000.800.301.250.00-30043037.97%
MSFT260116P001800002024-06-17 3:50PM EDT180.000.810.281.250.00-1522636.91%
MSFT260116P001850002024-05-21 2:41PM EDT185.001.210.651.450.00-118436.79%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-06-14 3:27PM EDT195.001.070.751.400.00-575834.57%
MSFT260116P002000002024-06-18 3:28PM EDT200.001.050.801.500.00-31,12234.01%
MSFT260116P002050002024-05-30 3:53PM EDT205.001.771.011.790.00-322734.11%
MSFT260116P002100002024-06-11 1:32PM EDT210.001.480.962.150.00-138534.31%
MSFT260116P002150002024-06-17 3:19PM EDT215.001.501.272.550.00-129434.48%
MSFT260116P002200002024-06-18 3:34PM EDT220.001.700.262.750.00-218834.03%
MSFT260116P002250002024-06-20 10:31AM EDT225.001.911.303.00-0.89-31.79%1142833.69%
MSFT260116P002300002024-06-14 12:52PM EDT230.001.800.533.500.00-523433.84%
MSFT260116P002350002024-06-20 10:58AM EDT235.001.620.692.55-0.53-24.65%2036830.76%
MSFT260116P002400002024-06-18 10:50AM EDT240.002.330.883.800.00-71,17632.55%
MSFT260116P002450002024-06-14 12:52PM EDT245.002.471.153.750.00-569331.53%
MSFT260116P002500002024-06-20 10:26AM EDT250.002.932.693.35+0.03+1.03%862029.86%
MSFT260116P002550002024-06-11 3:55PM EDT255.003.281.655.000.00-134731.85%
MSFT260116P002600002024-06-18 3:38PM EDT260.003.401.943.650.00-137828.68%
MSFT260116P002650002024-06-14 10:10AM EDT265.003.622.525.250.00-2585630.40%
MSFT260116P002700002024-06-17 12:39PM EDT270.003.923.004.650.00-4569128.61%
MSFT260116P002750002024-06-18 3:55PM EDT275.004.404.254.600.00-616327.67%
MSFT260116P002800002024-06-17 2:20PM EDT280.004.404.505.550.00-123628.15%
MSFT260116P002850002024-06-13 10:16AM EDT285.005.154.806.050.00-9527927.93%
MSFT260116P002900002024-06-14 9:57AM EDT290.005.405.106.550.00-3001,82827.68%
MSFT260116P002950002024-06-12 1:57PM EDT295.005.805.906.900.00-97527.21%
MSFT260116P003000002024-06-17 2:40PM EDT300.006.405.957.050.00-3888026.51%
MSFT260116P003050002024-06-12 3:14PM EDT305.006.726.908.350.00-314827.02%
MSFT260116P003100002024-06-18 1:14PM EDT310.007.557.509.050.00-129326.83%
MSFT260116P003150002024-06-17 11:19AM EDT315.008.058.009.200.00-420126.09%
MSFT260116P003200002024-06-14 3:45PM EDT320.008.858.6510.100.00-173026.02%
MSFT260116P003250002024-06-17 12:43PM EDT325.009.179.3510.750.00-426525.70%
MSFT260116P003300002024-06-17 11:29AM EDT330.0010.0110.0512.450.00-444026.19%
MSFT260116P003350002024-06-17 12:43PM EDT335.0010.6210.3012.550.00-516025.36%
MSFT260116P003400002024-06-18 10:33AM EDT340.0011.8011.6513.750.00-51,03725.36%
MSFT260116P003450002024-06-12 1:19PM EDT345.0012.7012.4014.050.00-7744224.66%
MSFT260116P003500002024-06-18 10:20AM EDT350.0013.5013.5014.900.00-43,21524.34%
MSFT260116P003550002024-06-12 11:31AM EDT355.0015.0014.3515.950.00-6127124.13%
MSFT260116P003600002024-06-17 3:49PM EDT360.0015.0315.3517.050.00-5352223.92%
MSFT260116P003650002024-06-13 9:42AM EDT365.0017.0515.8518.200.00-179223.71%
MSFT260116P003700002024-06-20 10:29AM EDT370.0017.4517.7518.95-0.55-3.06%21,92123.22%
MSFT260116P003750002024-06-17 1:08PM EDT375.0018.3518.2020.650.00-8968023.27%
MSFT260116P003800002024-06-18 11:16AM EDT380.0020.4520.1021.900.00-81,63223.01%
MSFT260116P003850002024-06-18 10:45AM EDT385.0021.8021.5522.750.00-760622.50%
MSFT260116P003900002024-06-18 11:06AM EDT390.0023.0322.4024.700.00-583722.57%
MSFT260116P003950002024-06-18 11:16AM EDT395.0024.6523.3526.350.00-9179822.43%
MSFT260116P004000002024-06-20 10:07AM EDT400.0026.7525.5027.65+0.35+1.33%377622.07%
MSFT260116P004050002024-06-18 3:42PM EDT405.0027.3827.9529.300.00-134421.86%
MSFT260116P004100002024-06-13 12:34PM EDT410.0030.2428.8531.850.00-121622.06%
MSFT260116P004150002024-06-18 10:04AM EDT415.0031.9529.9032.70+1.91+6.36%1039221.38%
MSFT260116P004200002024-06-17 3:36PM EDT420.0031.7132.2034.500.00-10380721.14%
MSFT260116P004250002024-06-18 3:55PM EDT425.0034.5534.5036.900.00-63,05521.15%
MSFT260116P004300002024-06-18 3:10PM EDT430.0036.9536.6038.550.00-1237120.77%
MSFT260116P004350002024-06-14 10:25AM EDT435.0039.8438.6041.000.00-16720.72%
MSFT260116P004400002024-06-17 2:26PM EDT440.0039.3540.7542.750.00-268320.31%
MSFT260116P004450002024-06-17 2:57PM EDT445.0041.6042.8044.800.00-116320.01%
MSFT260116P004500002024-06-20 9:40AM EDT450.0046.0545.1047.40-0.85-1.81%319719.92%
MSFT260116P004550002024-06-12 3:25PM EDT455.0048.3047.5049.600.00-5035619.61%
MSFT260116P004600002024-06-17 2:57PM EDT460.0048.5049.6052.000.00-110219.35%
MSFT260116P004650002024-05-14 11:28AM EDT465.0067.6552.6055.050.00-23419.34%
MSFT260116P004700002024-06-18 10:45AM EDT470.0055.0054.7556.950.00-21,13518.78%
MSFT260116P004750002024-05-13 3:45PM EDT475.0074.8757.2560.950.00-423419.13%
MSFT260116P004800002024-06-17 2:57PM EDT480.0058.3060.2562.350.00-112818.25%
MSFT260116P004900002024-06-17 10:37AM EDT490.0066.5965.4569.100.00-211218.18%
MSFT260116P005000002024-06-14 3:50PM EDT500.0073.5072.0075.050.00-511117.56%
MSFT260116P005200002024-06-13 12:15PM EDT520.0086.8185.1587.850.00-575816.15%
MSFT260116P005400002024-06-14 11:48AM EDT540.00102.54100.25103.450.00-22815.44%
MSFT260116P005500002024-06-10 3:50PM EDT550.00123.40107.70111.850.00-1115.17%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.00151.05155.350.00-2034.34%
MSFT260116P005700002024-04-26 1:50PM EDT570.00159.86138.10142.500.00-4023.75%
MSFT260116P005800002024-04-17 11:30AM EDT580.00166.90157.50162.000.00-1029.81%
MSFT260116P006000002024-04-29 1:04PM EDT600.00198.54169.00173.000.00-3026.69%
MSFT260116P006400002024-05-20 2:08PM EDT640.00215.50191.50196.000.00--012.94%