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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230317C001100002022-06-14 9:57AM EDT110.00134.75157.00161.050.00-217559.05%
MSFT230317C001150002022-06-10 11:24AM EDT115.00142.15152.00156.250.00-237957.15%
MSFT230317C001200002022-06-15 9:59AM EDT120.00131.90147.50151.450.00-236357.01%
MSFT230317C001250002022-06-24 2:57PM EDT125.00142.31142.50146.70+9.91+7.48%157255.21%
MSFT230317C001300002022-06-13 10:33AM EDT130.00121.15138.00141.900.00-48254.67%
MSFT230317C001350002022-06-13 10:11AM EDT135.00115.65133.50137.150.00-1310454.04%
MSFT230317C001400002022-06-13 10:12AM EDT140.00111.15128.50132.250.00-227351.81%
MSFT230317C001450002022-06-24 10:06AM EDT145.00124.50123.50127.75+9.60+8.36%213750.49%
MSFT230317C001500002022-06-13 10:13AM EDT150.00102.15119.00123.050.00-2019956.60%
MSFT230317C001550002022-06-10 9:44AM EDT155.00107.75114.15118.700.00-44555.92%
MSFT230317C001600002022-06-17 3:48PM EDT160.0094.65109.50113.800.00-15253.63%
MSFT230317C001650002022-06-09 11:07AM EDT165.00110.10105.30109.000.00-28051.65%
MSFT230317C001700002022-06-23 10:03AM EDT170.0092.60100.80104.500.00-51,76450.44%
MSFT230317C001750002022-06-21 1:13PM EDT175.0086.0596.30100.200.00-29649.64%
MSFT230317C001800002022-06-24 10:39AM EDT180.0091.0591.8095.80+17.88+24.44%28648.52%
MSFT230317C001850002022-06-24 9:49AM EDT185.0088.0087.4590.80-0.95-1.07%2023146.10%
MSFT230317C001900002022-06-22 3:01PM EDT190.0075.0083.1086.250.00-1012644.64%
MSFT230317C001950002022-06-17 2:40PM EDT195.0066.4578.8581.950.00-13243.61%
MSFT230317C002000002022-06-24 9:30AM EDT200.0071.9374.7078.15+7.35+11.38%141543.40%
MSFT230317C002050002022-06-24 10:44AM EDT205.0069.9970.6573.65+11.99+20.67%95741.86%
MSFT230317C002100002022-06-24 9:30AM EDT210.0064.2566.6569.65+4.80+8.07%2220341.09%
MSFT230317C002150002022-06-14 1:32PM EDT215.0048.1562.7066.000.00-2522640.75%
MSFT230317C002200002022-06-17 10:44AM EDT220.0060.1358.9561.40+15.63+35.12%41,18338.90%
MSFT230317C002250002022-06-17 3:53PM EDT225.0042.8055.0558.400.00-224239.26%
MSFT230317C002300002022-06-24 2:33PM EDT230.0051.0051.4054.20+5.18+11.31%154937.82%
MSFT230317C002350002022-06-22 10:56AM EDT235.0042.4548.1550.650.00-3750537.17%
MSFT230317C002400002022-06-24 3:22PM EDT240.0044.5044.3547.30+6.05+15.73%21,13336.65%
MSFT230317C002450002022-06-24 11:08AM EDT245.0041.4841.6543.95+6.20+17.57%340336.00%
MSFT230317C002500002022-06-24 1:10PM EDT250.0037.2538.0041.00+3.84+11.49%11677535.71%
MSFT230317C002550002022-06-24 3:28PM EDT255.0035.5134.8537.40+4.46+14.36%134234.54%
MSFT230317C002600002022-06-24 3:26PM EDT260.0032.5032.4534.75+3.77+13.12%1386334.33%
MSFT230317C002650002022-06-24 3:52PM EDT265.0030.1430.1031.90+5.49+22.27%752333.77%
MSFT230317C002700002022-06-24 3:59PM EDT270.0028.3027.3029.20+4.44+18.61%271,33933.23%
MSFT230317C002750002022-06-23 2:07PM EDT275.0021.1324.0026.800.00-2480532.90%
MSFT230317C002800002022-06-24 12:56PM EDT280.0021.8922.7024.35+2.34+11.97%8999832.37%
MSFT230317C002850002022-06-24 3:59PM EDT285.0021.2020.5022.10+3.20+17.78%13378131.93%
MSFT230317C002900002022-06-24 3:59PM EDT290.0019.2017.9520.00+4.35+29.29%10170831.52%
MSFT230317C002950002022-06-24 3:54PM EDT295.0017.0015.6517.95+3.22+23.37%8962731.02%
MSFT230317C003000002022-06-24 3:59PM EDT300.0015.5014.3516.10+2.95+23.51%1464,97130.61%
MSFT230317C003050002022-06-24 2:56PM EDT305.0013.0812.6014.70+1.63+14.24%541,44630.58%
MSFT230317C003100002022-06-24 2:31PM EDT310.0011.6010.6013.25+1.50+14.85%51,38530.36%
MSFT230317C003150002022-06-24 2:48PM EDT315.0010.459.6011.65+1.45+16.11%791,29829.82%
MSFT230317C003200002022-06-24 11:10AM EDT320.009.358.7010.00+1.75+23.03%2123,37129.06%
MSFT230317C003250002022-06-24 1:03PM EDT325.007.957.659.15+1.60+25.20%1471,08929.20%
MSFT230317C003300002022-06-24 11:36AM EDT330.007.106.908.40+1.10+18.33%791,25329.38%
MSFT230317C003350002022-06-24 3:40PM EDT335.006.405.807.45+0.90+16.36%7111,52129.17%
MSFT230317C003400002022-06-24 3:23PM EDT340.005.605.556.95+0.85+17.89%1652,46429.53%
MSFT230317C003450002022-06-24 2:57PM EDT345.004.754.605.80+0.90+23.38%1662,50428.75%
MSFT230317C003500002022-06-24 3:00PM EDT350.004.202.674.90+0.80+23.53%2612,18628.20%
MSFT230317C003550002022-06-24 2:29PM EDT355.003.652.234.70+0.50+15.87%361,28428.79%
MSFT230317C003600002022-06-24 2:07PM EDT360.003.153.204.00+0.35+12.50%1042,23828.36%
MSFT230317C003650002022-06-21 10:22AM EDT365.003.082.633.75+0.88+40.00%101,22328.73%
MSFT230317C003700002022-06-23 1:24PM EDT370.002.682.193.30+0.62+30.10%1079628.61%
MSFT230317C003750002022-06-17 12:12PM EDT375.001.401.183.200.00-1598629.20%
MSFT230317C003800002022-06-24 9:30AM EDT380.001.850.822.93+0.04+2.21%1358629.36%
MSFT230317C003850002022-06-15 11:05AM EDT385.001.030.632.390.00-3053628.72%
MSFT230317C003900002022-06-24 10:52AM EDT390.001.560.782.60+0.63+67.74%13,85330.04%
MSFT230317C003950002022-06-21 9:47AM EDT395.000.770.432.390.00-125830.19%
MSFT230317C004000002022-06-24 10:48AM EDT400.001.200.821.50+0.40+50.00%51,35428.02%
MSFT230317C004050002022-06-14 1:41PM EDT405.000.760.351.880.00-121,69230.02%
MSFT230317C004100002022-06-14 1:44PM EDT410.000.640.201.750.00-481,59930.24%
MSFT230317C004150002022-06-14 1:42PM EDT415.000.590.681.600.00-1761130.35%
MSFT230317C004200002022-06-24 11:57AM EDT420.000.830.611.29+0.13+18.57%491029.74%
MSFT230317C004250002022-06-16 12:46PM EDT425.000.250.081.310.00-157230.43%
MSFT230317C004300002022-06-01 3:51PM EDT430.000.920.101.220.00-1493430.63%
MSFT230317C004350002022-06-03 3:31PM EDT435.000.690.101.080.00-351630.55%
MSFT230317C004400002022-06-16 9:42AM EDT440.000.480.110.980.00-247430.60%
MSFT230317C004500002022-06-15 3:39PM EDT450.000.520.000.850.00-532,63330.96%
MSFT230317C004600002022-06-21 3:13PM EDT460.000.250.000.780.00-128431.57%
MSFT230317C004700002022-06-15 3:40PM EDT470.000.330.000.700.00-7935732.04%
MSFT230317C004800002022-06-15 11:27AM EDT480.000.400.000.660.00-1026732.72%
MSFT230317C004900002022-05-13 1:23PM EDT490.000.400.000.890.00-871635.22%
MSFT230317C005000002022-06-21 11:43AM EDT500.000.200.000.600.00-11,09434.08%
MSFT230317C005200002022-06-23 3:48PM EDT520.000.200.150.390.00-1702,59133.80%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230317P001100002022-06-23 3:10PM EDT110.000.580.190.900.00-31,79550.88%
MSFT230317P001150002022-06-13 2:45PM EDT115.001.250.341.140.00-42,41450.95%
MSFT230317P001200002022-06-21 11:29AM EDT120.001.020.251.030.00-345351.44%
MSFT230317P001250002022-06-24 11:07AM EDT125.000.850.421.75-0.65-43.33%31,43654.33%
MSFT230317P001300002022-06-21 9:41AM EDT130.001.400.611.800.00-354252.17%
MSFT230317P001350002022-06-22 12:21PM EDT135.001.520.552.240.00-10048752.19%
MSFT230317P001400002022-06-17 12:46PM EDT140.002.151.252.530.00-1045451.19%
MSFT230317P001450002022-06-22 12:19PM EDT145.002.040.972.820.00-10037950.10%
MSFT230317P001500002022-06-16 3:58PM EDT150.003.351.492.750.00-158247.47%
MSFT230317P001550002022-06-17 2:14PM EDT155.003.141.543.450.00-20138447.88%
MSFT230317P001600002022-06-24 3:09PM EDT160.002.251.683.30-0.65-22.41%359945.07%
MSFT230317P001650002022-06-24 10:58AM EDT165.002.612.312.76-0.90-25.64%135040.96%
MSFT230317P001700002022-06-23 2:33PM EDT170.003.652.173.200.00-175840.41%
MSFT230317P001750002022-06-22 3:48PM EDT175.004.652.824.650.00-9291142.60%
MSFT230317P001800002022-06-22 3:50PM EDT180.005.202.924.050.00-1021,15638.79%
MSFT230317P001850002022-06-24 3:43PM EDT185.004.403.855.35-1.25-22.12%11,34640.00%
MSFT230317P001900002022-06-24 3:01PM EDT190.005.004.405.70-1.40-21.88%377238.65%
MSFT230317P001950002022-06-23 10:00AM EDT195.007.104.955.850.00-270236.84%
MSFT230317P002000002022-06-24 10:17AM EDT200.006.455.807.00-1.25-16.23%33,33137.04%
MSFT230317P002050002022-06-23 3:55PM EDT205.008.426.458.150.00-2,0023,07637.00%
MSFT230317P002100002022-06-24 12:50PM EDT210.008.357.258.70-1.95-18.93%11,78835.74%
MSFT230317P002150002022-06-24 12:50PM EDT215.009.358.309.00-1.35-12.62%199334.02%
MSFT230317P002200002022-06-23 3:49PM EDT220.0011.959.2510.200.00-892,33633.67%
MSFT230317P002250002022-06-23 3:48PM EDT225.0013.3510.4511.350.00-6573833.10%
MSFT230317P002300002022-06-24 2:59PM EDT230.0012.7711.2013.35-3.29-20.49%21,70533.57%
MSFT230317P002350002022-06-24 10:04AM EDT235.0014.3112.8014.40-3.34-18.92%1001,11032.56%
MSFT230317P002400002022-06-23 1:59PM EDT240.0018.7514.3515.600.00-33,69831.64%
MSFT230317P002450002022-06-24 10:04AM EDT245.0017.5016.1518.05-2.35-11.84%51,62332.14%
MSFT230317P002500002022-06-24 3:18PM EDT250.0019.4217.8520.15-2.56-11.65%163,06832.02%
MSFT230317P002550002022-06-24 12:10PM EDT255.0021.4519.5021.00-2.55-10.62%1711,24930.29%
MSFT230317P002600002022-06-24 3:13PM EDT260.0023.5021.8022.90-2.95-11.15%231,54929.66%
MSFT230317P002650002022-06-24 3:21PM EDT265.0025.6223.7525.25-3.80-12.92%301,22929.39%
MSFT230317P002700002022-06-24 3:57PM EDT270.0026.5526.1027.50-5.20-16.38%1121,28628.85%
MSFT230317P002750002022-06-24 12:56PM EDT275.0031.1528.6530.15-2.99-8.76%1221,21128.59%
MSFT230317P002800002022-06-24 12:00PM EDT280.0033.6531.0533.10-4.35-11.45%1078928.50%
MSFT230317P002850002022-06-22 2:27PM EDT285.0041.8633.3535.800.00-885827.98%
MSFT230317P002900002022-06-23 10:55AM EDT290.0039.3036.0538.65-4.16-9.57%12,00327.46%
MSFT230317P002950002022-06-22 11:36AM EDT295.0044.7039.4041.70-3.20-6.68%174127.01%
MSFT230317P003000002022-06-24 12:36PM EDT300.0046.5442.7045.50-6.51-12.27%192,47427.26%
MSFT230317P003050002022-06-24 9:32AM EDT305.0051.2446.2549.15-3.83-6.95%150827.21%
MSFT230317P003100002022-06-23 11:04AM EDT310.0058.3549.7552.850.00-11,82127.07%
MSFT230317P003150002022-06-24 3:58PM EDT315.0055.6553.2555.45-18.30-24.75%237225.32%
MSFT230317P003200002022-06-24 9:35AM EDT320.0058.9557.4060.35-11.25-16.03%442026.47%
MSFT230317P003250002022-05-24 3:42PM EDT325.0069.9768.0570.450.00-142,09034.43%
MSFT230317P003300002022-06-24 12:36PM EDT330.0069.7065.5568.40-6.20-8.17%331726.03%
MSFT230317P003350002022-06-17 1:50PM EDT335.0086.8269.4072.550.00-943725.78%
MSFT230317P003400002022-06-23 1:03PM EDT340.0085.9874.1576.850.00-11,48025.62%
MSFT230317P003450002022-06-15 12:31PM EDT345.0095.6178.7081.150.00-298825.32%
MSFT230317P003500002022-06-22 12:46PM EDT350.0089.0282.2585.55-7.28-7.56%349525.05%
MSFT230317P003550002022-06-24 9:30AM EDT355.0093.6886.8090.30-13.67-12.73%3050425.41%
MSFT230317P003600002022-06-24 11:59AM EDT360.0096.5592.0094.50-9.34-8.82%3273924.34%
MSFT230317P003650002022-06-24 9:32AM EDT365.00102.3696.0099.50-18.25-15.13%234225.16%
MSFT230317P003700002022-06-24 9:35AM EDT370.00103.52100.50104.60-12.03-10.41%28126.23%
MSFT230317P003750002022-06-15 12:31PM EDT375.00124.80105.40110.000.00-5028.06%
MSFT230317P003800002022-05-27 11:14AM EDT380.00107.40110.40114.500.00-6527.51%
MSFT230317P003850002022-06-14 3:36PM EDT385.00141.25115.05119.500.00-172428.26%
MSFT230317P003900002022-06-09 1:18PM EDT390.00118.65120.20124.500.00-211829.00%
MSFT230317P003950002022-05-12 1:53PM EDT395.00144.94140.55143.450.00-31451.75%
MSFT230317P004000002022-06-22 12:46PM EDT400.00137.43130.20134.40-8.20-5.63%22030.13%
MSFT230317P004050002022-05-10 10:55AM EDT405.00137.15138.75141.750.00-20036.76%
MSFT230317P004100002022-05-13 12:13PM EDT410.00149.00155.55157.500.00-5053.77%
MSFT230317P004150002022-06-10 9:30AM EDT415.00152.26145.20149.40-4.84-3.08%1332.17%
MSFT230317P004200002022-06-24 11:59AM EDT420.00155.30151.65153.00-20.84-11.83%166026.95%
MSFT230317P004250002022-06-24 9:32AM EDT425.00161.15155.30159.50-19.89-10.99%2410533.78%
MSFT230317P004300002022-05-27 11:14AM EDT430.00157.03160.05164.500.00-65234.42%
MSFT230317P004350002022-06-14 11:01AM EDT435.00192.04165.30169.500.00-3235.05%
MSFT230317P004400002022-05-23 12:49PM EDT440.00179.35186.10187.850.00-2459.32%
MSFT230317P004500002022-06-10 1:58PM EDT450.00195.05180.20184.400.00-8236.52%
MSFT230317P004600002022-04-26 9:47AM EDT460.00184.06192.60195.800.00--041.92%
MSFT230317P004700002022-05-23 3:21PM EDT470.00210.35216.05217.900.00-4063.75%
MSFT230317P004800002022-05-31 11:55AM EDT480.00207.10210.20214.500.00-10040.26%
MSFT230317P005000002022-05-09 1:11PM EDT500.00233.47228.20231.350.00-51110.00%
MSFT230317P005200002022-04-11 9:44AM EDT520.00230.94252.30256.600.00-14115450.79%