Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.70+8.84 (+3.41%)
At close: 04:00PM EDT
268.20 +0.50 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230120C001050002022-06-24 9:30AM EDT105.00159.25161.50165.40+7.73+5.10%112463.01%
MSFT230120C001100002022-06-24 1:48PM EDT110.00154.85156.55160.55+9.15+6.28%41,29161.40%
MSFT230120C001150002022-06-23 9:31AM EDT115.00141.58151.70155.650.00-49860.01%
MSFT230120C001200002022-06-24 3:51PM EDT120.00146.35147.00150.80+10.30+7.57%152659.47%
MSFT230120C001250002022-06-17 11:12AM EDT125.00123.85142.05146.000.00-511057.83%
MSFT230120C001300002022-06-14 2:59PM EDT130.00115.10137.25141.150.00-356456.53%
MSFT230120C001350002022-05-24 9:58AM EDT135.00124.67123.15126.000.00-21250.00%
MSFT230120C001400002022-06-17 10:56AM EDT140.00108.00127.65131.550.00-315454.02%
MSFT230120C001450002022-05-09 3:58PM EDT145.00123.00125.55129.250.00-15464.30%
MSFT230120C001500002022-06-24 12:19PM EDT150.00117.08118.15122.05+6.01+5.41%178051.70%
MSFT230120C001550002022-05-24 2:00PM EDT155.00107.55106.15109.250.00-14330.00%
MSFT230120C001600002022-06-15 3:38PM EDT160.0098.85108.60112.600.00-11,97156.51%
MSFT230120C001650002022-06-13 9:40AM EDT165.0087.15104.00107.950.00-171054.94%
MSFT230120C001700002022-06-24 2:07PM EDT170.0097.9099.30103.30+17.00+21.01%132353.35%
MSFT230120C001750002022-06-24 11:38AM EDT175.0093.7095.0098.70+6.62+7.60%214651.86%
MSFT230120C001800002022-06-24 2:03PM EDT180.0088.9090.4594.15+4.40+5.21%275050.45%
MSFT230120C001850002022-06-22 12:21PM EDT185.0076.0585.8589.650.00-139049.12%
MSFT230120C001900002022-06-24 2:33PM EDT190.0080.7581.6085.25+5.10+6.74%127647.96%
MSFT230120C001950002022-06-10 1:03PM EDT195.0068.3077.1580.850.00-124446.72%
MSFT230120C002000002022-06-24 3:33PM EDT200.0073.2073.2075.95+5.65+8.36%352,11244.36%
MSFT230120C002050002022-06-17 1:09PM EDT205.0056.1068.6571.550.00-189743.03%
MSFT230120C002100002022-06-24 2:58PM EDT210.0064.1064.6567.40+6.68+11.63%51,45742.11%
MSFT230120C002150002022-06-21 2:44PM EDT215.0050.8060.3563.350.00-195541.25%
MSFT230120C002200002022-06-24 3:44PM EDT220.0056.6557.0059.30+5.79+11.38%252,91140.27%
MSFT230120C002250002022-06-24 2:51PM EDT225.0052.0053.2555.20+8.00+18.18%21,62939.11%
MSFT230120C002300002022-06-24 2:33PM EDT230.0048.2549.1551.55+4.96+11.46%42,75538.53%
MSFT230120C002350002022-06-22 12:51PM EDT235.0037.6045.5547.950.00-71,39437.88%
MSFT230120C002400002022-06-24 2:58PM EDT240.0041.5041.9544.15+5.65+15.76%101,86436.80%
MSFT230120C002450002022-06-24 3:59PM EDT245.0040.0038.6540.80+7.38+22.62%174,33036.22%
MSFT230120C002500002022-06-24 3:56PM EDT250.0036.2535.5537.85+5.25+16.94%613,55436.01%
MSFT230120C002550002022-06-24 3:59PM EDT255.0033.5533.0534.45+5.35+18.97%372,33935.05%
MSFT230120C002600002022-06-24 3:36PM EDT260.0028.9529.4531.40+3.42+13.40%353,38934.38%
MSFT230120C002650002022-06-24 1:06PM EDT265.0025.6527.2528.45+3.80+17.39%141,99733.68%
MSFT230120C002700002022-06-24 3:39PM EDT270.0024.0023.8525.65+3.10+14.83%6610,34033.00%
MSFT230120C002750002022-06-24 3:25PM EDT275.0022.5020.9523.05+4.45+24.65%6974,30032.40%
MSFT230120C002800002022-06-24 3:59PM EDT280.0020.0019.5520.65+3.50+21.21%3816,45431.87%
MSFT230120C002850002022-06-24 3:59PM EDT285.0017.8517.5018.40+3.35+23.10%2503,56831.34%
MSFT230120C002900002022-06-24 3:56PM EDT290.0015.6915.3016.50+2.89+22.58%3024,21431.07%
MSFT230120C002950002022-06-24 2:55PM EDT295.0013.1012.8514.35+2.08+18.87%361,93730.30%
MSFT230120C003000002022-06-24 3:59PM EDT300.0012.3411.9012.50+2.49+25.28%24711,02929.72%
MSFT230120C003050002022-06-24 3:46PM EDT305.0010.009.9011.00+1.33+15.34%1132,48129.43%
MSFT230120C003100002022-06-24 3:58PM EDT310.009.058.959.50+1.60+21.48%1704,56828.94%
MSFT230120C003150002022-06-24 3:02PM EDT315.008.007.658.60+1.55+24.03%1333,29329.14%
MSFT230120C003200002022-06-24 3:59PM EDT320.007.006.557.40+1.38+24.56%38512,16428.74%
MSFT230120C003250002022-06-24 12:28PM EDT325.006.005.306.20+1.26+26.58%107,54228.13%
MSFT230120C003300002022-06-24 3:58PM EDT330.005.004.855.20+0.90+21.95%496,98127.65%
MSFT230120C003350002022-06-24 3:59PM EDT335.004.404.054.75+1.35+44.26%696,86228.01%
MSFT230120C003400002022-06-24 3:54PM EDT340.003.603.503.80+0.70+24.14%5710,85827.23%
MSFT230120C003450002022-06-24 1:23PM EDT345.002.822.883.55+0.58+25.89%77,54227.77%
MSFT230120C003500002022-06-24 3:58PM EDT350.002.652.302.71+0.42+18.83%25511,25426.79%
MSFT230120C003550002022-06-23 1:29PM EDT355.001.682.092.640.00-18,33627.60%
MSFT230120C003600002022-06-24 3:21PM EDT360.001.791.512.20+0.25+16.23%587,32227.31%
MSFT230120C003650002022-06-23 2:40PM EDT365.001.701.301.99+0.32+23.19%11,28927.58%
MSFT230120C003700002022-06-24 3:50PM EDT370.001.381.011.65+0.27+24.32%9310,47227.31%
MSFT230120C003750002022-06-24 1:31PM EDT375.001.170.861.57+0.25+27.17%103,41727.86%
MSFT230120C003800002022-06-23 11:43AM EDT380.000.790.681.380.00-16,95527.94%
MSFT230120C003850002022-06-21 11:45AM EDT385.000.620.531.240.00-221,94528.14%
MSFT230120C003900002022-06-24 3:09PM EDT390.000.760.501.07+0.01+1.33%12,57328.11%
MSFT230120C003950002022-06-24 2:26PM EDT395.000.690.480.97+0.08+13.11%12,49828.34%
MSFT230120C004000002022-06-24 1:45PM EDT400.000.520.360.82-0.03-5.45%27,02428.22%
MSFT230120C004050002022-06-24 9:32AM EDT405.000.670.260.85+0.20+42.55%11,05429.09%
MSFT230120C004100002022-06-21 9:32AM EDT410.000.500.260.700.00-11,68128.82%
MSFT230120C004150002022-06-21 2:01PM EDT415.000.330.170.660.00-43,48729.20%
MSFT230120C004200002022-06-24 10:06AM EDT420.000.410.200.62+0.11+36.67%241,97829.55%
MSFT230120C004250002022-06-15 1:06PM EDT425.000.330.150.590.00-101,13229.96%
MSFT230120C004300002022-06-24 1:17PM EDT430.000.260.150.560.00-199830.32%
MSFT230120C004350002022-06-17 3:30PM EDT435.000.240.130.530.00-222,32530.66%
MSFT230120C004400002022-06-21 11:43AM EDT440.000.230.120.510.00-2002,64931.08%
MSFT230120C004500002022-06-24 1:17PM EDT450.000.200.170.300.00-1215,45629.96%
MSFT230120C004600002022-06-24 2:09PM EDT460.000.170.150.30-0.05-22.73%490231.01%
MSFT230120C004700002022-06-23 2:33PM EDT470.000.140.070.460.00-234033.94%
MSFT230120C004800002022-06-24 2:58PM EDT480.000.120.070.27+0.01+9.09%361232.62%
MSFT230120C004900002022-06-21 11:25AM EDT490.000.110.050.430.00-24061635.66%
MSFT230120C005000002022-06-24 11:44AM EDT500.000.140.080.31+0.04+40.00%101,98135.11%
MSFT230120C005200002022-06-24 10:37AM EDT520.000.090.060.11+0.01+12.50%1015,68432.86%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230120P001050002022-06-24 1:28PM EDT105.000.260.200.45-0.08-23.53%245,33955.71%
MSFT230120P001100002022-06-21 9:33AM EDT110.000.550.080.500.00-502,26452.30%
MSFT230120P001150002022-06-24 9:30AM EDT115.000.610.300.60+0.09+17.31%22,13353.08%
MSFT230120P001200002022-06-17 11:09AM EDT120.000.800.130.680.00-12,32553.96%
MSFT230120P001250002022-06-22 3:21PM EDT125.000.600.240.60-0.14-18.92%32,46050.44%
MSFT230120P001300002022-06-24 2:38PM EDT130.000.590.430.73-0.29-32.95%41,91649.63%
MSFT230120P001350002022-06-24 2:39PM EDT135.000.670.360.99-1.11-62.36%289249.89%
MSFT230120P001400002022-06-24 2:41PM EDT140.000.800.611.13-0.37-31.62%21,11248.72%
MSFT230120P001450002022-06-21 10:14AM EDT145.001.530.781.260.00-1689247.38%
MSFT230120P001500002022-06-24 11:28AM EDT150.001.231.151.25-0.34-21.66%1610,86945.03%
MSFT230120P001550002022-06-17 3:59PM EDT155.002.501.201.480.00-132,00044.31%
MSFT230120P001600002022-06-23 11:56AM EDT160.002.091.401.850.00-12,87744.17%
MSFT230120P001650002022-06-22 12:41PM EDT165.001.881.422.11-0.78-29.32%361,34543.22%
MSFT230120P001700002022-06-24 11:33AM EDT170.002.291.822.37-0.46-16.73%532,76142.15%
MSFT230120P001750002022-06-24 1:38PM EDT175.002.622.332.72-0.58-18.13%583,23041.35%
MSFT230120P001800002022-06-24 3:32PM EDT180.002.862.602.94-1.13-28.32%1082,80939.95%
MSFT230120P001850002022-06-24 3:53PM EDT185.003.253.003.50-1.00-23.53%533,05839.61%
MSFT230120P001900002022-06-24 2:12PM EDT190.003.903.453.90-1.05-21.21%594,68938.60%
MSFT230120P001950002022-06-24 3:51PM EDT195.004.303.904.55-1.16-21.25%553,26938.15%
MSFT230120P002000002022-06-24 3:57PM EDT200.004.904.655.00-1.37-21.85%3379,37537.03%
MSFT230120P002050002022-06-24 10:55AM EDT205.005.865.255.85-1.54-20.81%11,84736.73%
MSFT230120P002100002022-06-24 1:28PM EDT210.006.506.056.60-1.75-21.21%579,42136.01%
MSFT230120P002150002022-06-24 3:41PM EDT215.007.456.757.45-2.10-21.99%163,79235.35%
MSFT230120P002200002022-06-24 3:30PM EDT220.008.138.008.40-2.47-23.30%3116,77634.71%
MSFT230120P002250002022-06-24 3:01PM EDT225.009.558.809.50-2.00-17.32%1993,52834.16%
MSFT230120P002300002022-06-24 3:44PM EDT230.0010.6810.0010.65-2.74-20.42%1347,62833.53%
MSFT230120P002350002022-06-24 3:00PM EDT235.0012.1011.2011.80-2.35-16.26%3033,73832.74%
MSFT230120P002400002022-06-24 3:52PM EDT240.0013.1012.4013.25-2.80-17.61%3448,68632.23%
MSFT230120P002450002022-06-24 3:01PM EDT245.0015.2013.9014.80-2.32-13.24%1274,11131.68%
MSFT230120P002500002022-06-24 3:01PM EDT250.0017.0015.8516.55-3.20-15.84%37410,14231.22%
MSFT230120P002550002022-06-24 3:59PM EDT255.0018.0017.5018.60-3.55-16.47%2444,83930.97%
MSFT230120P002600002022-06-24 3:20PM EDT260.0020.4019.4520.65-3.35-14.11%2295,56830.52%
MSFT230120P002650002022-06-24 3:57PM EDT265.0022.6021.7022.90-4.60-16.91%773,49530.13%
MSFT230120P002700002022-06-24 3:39PM EDT270.0025.2523.7524.55-4.60-15.41%6547,16228.81%
MSFT230120P002750002022-06-24 3:42PM EDT275.0027.7026.1027.90-4.45-13.84%7388,10929.39%
MSFT230120P002800002022-06-24 3:30PM EDT280.0030.4028.8530.65-4.20-12.14%165,10329.04%
MSFT230120P002850002022-06-23 1:35PM EDT285.0039.3631.4532.950.00-45,18127.92%
MSFT230120P002900002022-06-24 12:44PM EDT290.0037.5534.0535.90-4.01-9.65%85,21927.40%
MSFT230120P002950002022-06-24 3:32PM EDT295.0039.6537.3540.20-6.15-13.43%23,08628.44%
MSFT230120P003000002022-06-24 3:58PM EDT300.0041.8940.6543.10-7.71-15.54%35,91827.46%
MSFT230120P003050002022-06-24 1:34PM EDT305.0047.8044.0046.75-7.91-14.20%63,07327.28%
MSFT230120P003100002022-06-24 3:56PM EDT310.0049.8047.8050.70-6.60-11.70%82,27327.36%
MSFT230120P003150002022-06-24 12:55PM EDT315.0055.6051.8054.50-8.65-13.46%301,22127.03%
MSFT230120P003200002022-06-24 1:16PM EDT320.0059.7055.6558.05-7.39-11.02%452,28026.06%
MSFT230120P003250002022-06-23 12:28PM EDT325.0070.7060.1562.750.00-583926.87%
MSFT230120P003300002022-06-24 12:55PM EDT330.0068.3564.3066.65-7.89-10.35%301,80126.07%
MSFT230120P003350002022-06-24 12:36PM EDT335.0072.8668.6071.10-16.92-18.85%31,15326.14%
MSFT230120P003400002022-06-14 11:11AM EDT340.0098.0072.5075.450.00-3078125.82%
MSFT230120P003450002022-06-14 11:03AM EDT345.00102.1076.8080.200.00-2645626.29%
MSFT230120P003500002022-06-22 1:02PM EDT350.0095.5781.2584.750.00-101,27726.15%
MSFT230120P003550002022-06-24 3:48PM EDT355.0090.0086.2589.15-9.35-9.41%111225.37%
MSFT230120P003600002022-06-24 9:35AM EDT360.0096.0090.5593.90-20.72-17.75%49125.46%
MSFT230120P003650002022-06-14 10:28AM EDT365.00122.6595.5098.950.00-8526.52%
MSFT230120P003700002022-06-16 1:47PM EDT370.00125.35100.15104.500.00-45229.20%
MSFT230120P003750002022-06-08 10:13AM EDT375.00103.21105.55109.500.00-1530.08%
MSFT230120P003800002022-06-14 10:24AM EDT380.00137.73110.55114.500.00-71430.95%
MSFT230120P003850002022-04-08 2:02PM EDT385.0089.85109.00113.050.00-551660.00%
MSFT230120P003900002022-05-16 11:34AM EDT390.00131.65136.85139.950.00-4759.29%
MSFT230120P003950002021-12-14 11:54AM EDT395.0082.3789.6591.700.00-2860.00%
MSFT230120P004000002022-06-21 1:40PM EDT400.00147.00130.55134.500.00-42534.23%
MSFT230120P004050002022-04-06 1:02PM EDT405.00109.11128.50133.000.00-11310.00%
MSFT230120P004100002022-05-11 1:19PM EDT410.00147.19155.55158.450.00-1061.25%
MSFT230120P004150002022-06-15 3:31PM EDT415.00161.05145.55149.500.00-2236.53%
MSFT230120P004200002022-05-24 10:18AM EDT420.00164.80161.75163.150.00-2055.57%
MSFT230120P004250002022-05-23 3:05PM EDT425.00164.31171.10172.850.00-8464.06%
MSFT230120P004300002022-06-10 9:31AM EDT430.00169.94160.30164.500.00-14138.72%
MSFT230120P004350002022-05-25 10:21AM EDT435.00175.36170.25171.600.00-4245.80%
MSFT230120P004400002022-01-25 4:16PM EDT440.00149.72144.05148.900.00-21650.00%
MSFT230120P004500002022-05-20 3:38PM EDT450.00200.00201.60203.300.00-2176.92%
MSFT230120P004600002022-03-04 11:21AM EDT460.00171.14149.00153.500.00-560.00%
MSFT230120P004700002022-06-02 11:09AM EDT470.00202.40200.55204.500.00-2044.05%
MSFT230120P004800002022-02-25 3:12PM EDT480.00185.21174.35178.800.00-110.00%
MSFT230120P004900002022-01-07 1:16PM EDT490.00178.30182.50186.450.00-120.00%
MSFT230120P005000002022-05-09 10:30AM EDT500.00234.75228.50231.350.00-180.00%
MSFT230120P005200002022-06-03 3:04PM EDT520.00249.50250.60254.400.00-2049.47%