Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
441.58+0.52 (+0.12%)
At close: 04:00PM EDT
440.83 -0.74 (-0.17%)
After hours: 05:02PM EDT
In The Money
Show:ListStraddle
CallsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240614C002200002024-06-04 1:33PM EDT220.00193.60220.35222.950.00-33342.19%
MSFT240614C002450002024-05-31 2:37PM EDT245.00161.09195.05197.950.00-11433.89%
MSFT240614C002550002024-06-07 9:30AM EDT255.00170.14185.40187.450.00-11377.73%
MSFT240614C002650002024-06-07 9:30AM EDT265.00160.31175.10177.950.00-11383.01%
MSFT240614C002750002024-06-07 1:50PM EDT275.00151.04165.40167.950.00-11246.88%
MSFT240614C002800002024-05-09 3:39PM EDT280.00133.07142.60144.700.00-220.00%
MSFT240614C003000002024-06-12 10:17AM EDT300.00136.99140.40142.950.00-12204.69%
MSFT240614C003050002024-06-06 12:45PM EDT305.00118.30135.40137.950.00--7196.88%
MSFT240614C003150002024-06-13 10:34AM EDT315.00127.20125.50128.00+18.31+16.82%510194.34%
MSFT240614C003200002024-06-13 1:13PM EDT320.00121.94120.10123.00+28.52+30.53%99260.45%
MSFT240614C003250002024-05-23 11:34AM EDT325.00107.90115.50117.950.00-34174.61%
MSFT240614C003350002024-06-11 3:51PM EDT335.0096.36105.45108.000.00-12158.98%
MSFT240614C003450002024-06-11 2:26PM EDT345.0085.2095.2097.750.00-155200.98%
MSFT240614C003500002024-06-13 12:19PM EDT350.0091.5490.0592.90+14.50+18.82%1018196.09%
MSFT240614C003550002024-06-06 12:23PM EDT355.0068.7085.1088.000.00-1525189.26%
MSFT240614C003600002024-06-13 11:52AM EDT360.0082.5780.0582.75+16.29+24.58%111172.12%
MSFT240614C003650002024-06-13 1:11PM EDT365.0077.1675.1578.00+31.17+67.78%45169.63%
MSFT240614C003700002024-06-12 12:15PM EDT370.0071.4470.3073.05+2.27+3.28%414101.56%
MSFT240614C003725002024-06-10 10:00AM EDT372.5053.4567.9570.550.00-22106.06%
MSFT240614C003750002024-06-13 2:08PM EDT375.0066.4065.3568.15+14.98+29.13%713102.34%
MSFT240614C003800002024-06-13 2:32PM EDT380.0061.3960.1062.95+1.39+2.32%140139.40%
MSFT240614C003825002024-06-07 11:41AM EDT382.5043.0557.8060.350.00-55132.28%
MSFT240614C003850002024-06-13 2:11PM EDT385.0056.6255.4558.00+12.70+28.92%11385.94%
MSFT240614C003875002024-06-04 9:46AM EDT387.5024.8552.6055.550.00-11127.25%
MSFT240614C003900002024-06-13 2:54PM EDT390.0051.1050.2552.60+1.35+2.71%2856112.21%
MSFT240614C003925002024-06-13 1:56PM EDT392.5048.5447.9550.55+6.59+15.71%6877.15%
MSFT240614C003950002024-06-13 12:25PM EDT395.0045.4245.2047.55+0.72+1.61%176101.90%
MSFT240614C003975002024-06-13 2:49PM EDT397.5043.6942.4545.05+7.84+21.87%1897.36%
MSFT240614C004000002024-06-13 3:20PM EDT400.0041.1540.1042.75+0.38+0.93%821097.17%
MSFT240614C004025002024-06-13 1:24PM EDT402.5038.9538.0040.35+2.09+5.67%112457.62%
MSFT240614C004050002024-06-13 11:40AM EDT405.0035.4835.1537.70-1.22-3.32%735486.77%
MSFT240614C004075002024-06-13 2:56PM EDT407.5033.4333.2035.20-1.34-3.85%939252.73%
MSFT240614C004100002024-06-13 3:59PM EDT410.0032.1730.1032.80-0.53-1.62%3679779.20%
MSFT240614C004125002024-06-13 2:35PM EDT412.5029.0027.9030.00-1.00-3.33%2183568.95%
MSFT240614C004150002024-06-13 3:59PM EDT415.0027.1925.3027.30-0.24-0.87%5488260.40%
MSFT240614C004175002024-06-13 3:07PM EDT417.5024.0023.3525.15+0.05+0.21%2801,00662.21%
MSFT240614C004200002024-06-13 3:55PM EDT420.0022.0019.7522.55+0.35+1.62%8103,40555.76%
MSFT240614C004225002024-06-13 3:42PM EDT422.5019.8018.5020.40+0.45+2.33%7272,32256.08%
MSFT240614C004250002024-06-13 3:59PM EDT425.0016.5015.3017.30-0.25-1.49%6383,51042.19%
MSFT240614C004275002024-06-13 3:49PM EDT427.5014.5212.1515.40-0.03-0.21%4265,31245.63%
MSFT240614C004300002024-06-13 3:54PM EDT430.0011.7010.9512.30-0.30-2.50%3,0925,43732.59%
MSFT240614C004325002024-06-13 3:49PM EDT432.509.727.4010.95-0.18-1.82%4002,52740.26%
MSFT240614C004350002024-06-13 3:59PM EDT435.007.746.707.80+0.44+6.03%1,5704,58927.74%
MSFT240614C004375002024-06-13 3:59PM EDT437.505.083.005.25-0.02-0.39%1,6042,43221.12%
MSFT240614C004400002024-06-13 3:59PM EDT440.003.152.753.75-0.55-14.86%6,5325,90622.22%
MSFT240614C004425002024-06-13 3:59PM EDT442.501.771.551.84-0.67-27.46%13,0983,34417.40%
MSFT240614C004450002024-06-13 3:59PM EDT445.000.900.800.92-0.67-42.68%26,64410,91716.99%
MSFT240614C004475002024-06-13 3:59PM EDT447.500.390.360.44-0.51-56.67%5,7032,05817.31%
MSFT240614C004500002024-06-13 3:59PM EDT450.000.200.050.21-0.38-65.52%7,7534,86718.02%
MSFT240614C004525002024-06-13 3:59PM EDT452.500.100.070.12-0.24-70.59%1,2782,13719.48%
MSFT240614C004550002024-06-13 3:58PM EDT455.000.060.010.07-0.19-76.00%1,9111,90220.90%
MSFT240614C004575002024-06-13 3:59PM EDT457.500.050.030.05-0.14-73.68%2671,30622.85%
MSFT240614C004600002024-06-13 3:47PM EDT460.000.040.010.04-0.11-73.33%3,1141,87425.00%
MSFT240614C004625002024-06-13 12:17PM EDT462.500.030.000.24-0.13-81.25%3724037.26%
MSFT240614C004650002024-06-13 3:14PM EDT465.000.020.000.03-0.13-86.67%18575629.49%
MSFT240614C004675002024-06-13 3:28PM EDT467.500.010.000.04-0.08-88.89%1711633.40%
MSFT240614C004700002024-06-13 3:44PM EDT470.000.020.000.03-0.08-80.00%3637734.77%
MSFT240614C004725002024-06-13 10:20AM EDT472.500.030.000.03-0.03-50.00%133037.50%
MSFT240614C004750002024-06-13 12:13PM EDT475.000.010.000.03-0.06-85.71%1014239.84%
MSFT240614C004800002024-06-13 11:16AM EDT480.000.010.000.03-0.06-85.71%843144.92%
MSFT240614C004850002024-06-13 12:08PM EDT485.000.010.000.01-0.02-66.67%56344.53%
MSFT240614C004900002024-06-13 9:39AM EDT490.000.010.000.01-0.01-50.00%9817849.22%
MSFT240614C004950002024-06-13 10:33AM EDT495.000.010.000.220.00-93369.34%
MSFT240614C005000002024-06-13 9:30AM EDT500.000.050.000.030.00-125959.38%
MSFT240614C005050002024-06-10 9:33AM EDT505.000.010.000.220.00-97979.69%
MSFT240614C005250002024-06-12 3:55PM EDT525.000.010.000.010.00-63465573.44%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240614P002200002024-05-13 9:55AM EDT220.000.020.000.010.00-24275.00%
MSFT240614P002450002024-05-13 1:00PM EDT245.000.040.000.020.00-11246.88%
MSFT240614P002900002024-05-31 3:37PM EDT290.000.030.000.220.00-33225.00%
MSFT240614P002950002024-06-12 10:30AM EDT295.000.010.000.220.00-12216.41%
MSFT240614P003000002024-05-31 3:00PM EDT300.000.030.000.220.00-45208.20%
MSFT240614P003050002024-05-30 3:48PM EDT305.000.010.000.220.00-1516200.39%
MSFT240614P003100002024-05-31 10:33AM EDT310.000.030.000.120.00-27179.69%
MSFT240614P003150002024-05-30 12:57PM EDT315.000.020.000.220.00-611184.38%
MSFT240614P003200002024-06-10 11:41AM EDT320.000.010.000.020.00-274130140.63%
MSFT240614P003250002024-06-10 11:38AM EDT325.000.010.000.020.00-3533134.38%
MSFT240614P003300002024-06-03 11:19AM EDT330.000.040.000.220.00-635161.33%
MSFT240614P003350002024-06-11 9:48AM EDT335.000.010.000.020.00-267121.88%
MSFT240614P003400002024-06-06 1:48PM EDT340.000.010.000.220.00-3471146.48%
MSFT240614P003450002024-06-10 11:47AM EDT345.000.010.000.010.00-4386103.13%
MSFT240614P003500002024-06-12 10:34AM EDT350.000.010.000.010.00-133596.88%
MSFT240614P003525002024-06-07 10:00AM EDT352.500.020.000.010.00-13093.75%
MSFT240614P003550002024-06-10 11:01AM EDT355.000.010.000.010.00-352290.63%
MSFT240614P003575002024-06-06 1:49PM EDT357.500.030.000.220.00--90121.09%
MSFT240614P003600002024-06-12 3:10PM EDT360.000.010.000.010.00-1040687.50%
MSFT240614P003625002024-06-13 9:45AM EDT362.500.010.000.010.00-113784.38%
MSFT240614P003650002024-06-10 12:02PM EDT365.000.020.000.020.00-45678785.94%
MSFT240614P003675002024-06-11 12:34PM EDT367.500.010.000.010.00-17878.13%
MSFT240614P003700002024-06-13 10:20AM EDT370.000.010.000.010.00-1351075.00%
MSFT240614P003725002024-06-12 9:45AM EDT372.500.010.000.010.00-4810271.88%
MSFT240614P003750002024-06-12 3:57PM EDT375.000.010.000.01-0.01-50.00%11,25970.31%
MSFT240614P003775002024-06-12 10:04AM EDT377.500.010.000.010.00-110568.75%
MSFT240614P003800002024-06-13 11:47AM EDT380.000.010.000.010.00-111,70465.63%
MSFT240614P003825002024-06-13 1:07PM EDT382.500.010.000.03-0.01-50.00%27268.75%
MSFT240614P003850002024-06-13 3:59PM EDT385.000.010.000.010.00-1153,04159.38%
MSFT240614P003875002024-06-13 10:33AM EDT387.500.020.010.030.00-1711264.84%
MSFT240614P003900002024-06-13 1:04PM EDT390.000.020.010.030.00-631,69062.11%
MSFT240614P003925002024-06-13 3:30PM EDT392.500.010.000.04-0.01-50.00%279859.38%
MSFT240614P003950002024-06-13 2:19PM EDT395.000.010.010.03-0.03-75.00%3181,82356.25%
MSFT240614P003975002024-06-13 2:54PM EDT397.500.020.012.08-0.01-33.33%12051199.07%
MSFT240614P004000002024-06-13 3:28PM EDT400.000.010.010.04-0.02-66.67%3422,17151.56%
MSFT240614P004025002024-06-13 2:46PM EDT402.500.020.020.03-0.01-33.33%16294250.00%
MSFT240614P004050002024-06-13 3:59PM EDT405.000.030.020.03-0.03-50.00%1152,25346.88%
MSFT240614P004075002024-06-13 3:59PM EDT407.500.040.030.04-0.02-33.33%221,68845.31%
MSFT240614P004100002024-06-13 3:38PM EDT410.000.020.000.04-0.07-77.78%6474,06842.38%
MSFT240614P004125002024-06-13 3:58PM EDT412.500.040.020.05-0.02-33.33%1402,13540.43%
MSFT240614P004150002024-06-13 3:56PM EDT415.000.050.040.05-0.03-37.50%1,0023,30937.31%
MSFT240614P004175002024-06-13 3:17PM EDT417.500.040.040.10-0.05-55.56%4702,43137.70%
MSFT240614P004200002024-06-13 3:59PM EDT420.000.040.050.06-0.07-63.64%1,9142,76431.74%
MSFT240614P004225002024-06-13 3:47PM EDT422.500.060.050.08-0.14-70.00%5962,76829.79%
MSFT240614P004250002024-06-13 3:56PM EDT425.000.070.050.09-0.12-63.16%1,7063,59626.86%
MSFT240614P004275002024-06-13 3:56PM EDT427.500.080.060.35-0.15-65.22%8883,25430.86%
MSFT240614P004300002024-06-13 3:58PM EDT430.000.120.110.15-0.22-64.71%2,0291,99221.92%
MSFT240614P004325002024-06-13 3:59PM EDT432.500.190.190.23-0.36-65.45%1,8761,56219.87%
MSFT240614P004350002024-06-13 3:59PM EDT435.000.350.340.54-0.56-61.54%4,0862,01020.17%
MSFT240614P004375002024-06-13 3:59PM EDT437.500.710.700.83-0.75-51.37%6,8872,44517.90%
MSFT240614P004400002024-06-13 3:59PM EDT440.001.421.331.55-0.98-40.83%8,0631,59317.31%
MSFT240614P004450002024-06-13 3:55PM EDT445.004.303.955.50-0.99-18.71%1,25713526.97%
MSFT240614P004500002024-06-13 3:44PM EDT450.008.637.709.15-1.54-15.14%561325.88%
MSFT240614P004550002024-05-30 9:35AM EDT455.0033.4812.8014.150.00-1035.25%
MSFT240614P004575002024-06-06 3:50PM EDT457.5033.3515.0518.000.00--056.52%
MSFT240614P004650002024-05-30 3:51PM EDT465.0050.1722.8025.500.00-7052.10%
MSFT240614P004700002024-06-13 2:51PM EDT470.0029.0827.4530.25-0.77-2.58%521353.13%
MSFT240614P004750002024-05-23 3:56PM EDT475.0048.3532.5534.700.00--052.34%
MSFT240614P004800002024-05-29 3:43PM EDT480.0050.7537.5540.000.00-2064.40%
MSFT240614P004900002024-05-16 3:50PM EDT490.0069.3247.4049.450.00--095.56%
MSFT240614P004950002024-06-05 11:20AM EDT495.0074.0052.5554.600.00-1072.85%
MSFT240614P005000002024-05-31 3:43PM EDT500.0092.6757.5060.050.00-2089.06%
MSFT240614P005150002024-05-31 3:50PM EDT515.00106.3572.1075.150.00-1097.56%