Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
402.79-1.27 (-0.31%)
At close: 04:00PM EST
401.53 -1.26 (-0.31%)
After hours: 05:17PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C001400002024-02-15 11:07AM EST140.00265.30262.00264.250.00-515172.07%
MSFT240315C001450002023-09-22 10:53AM EST145.00177.30182.75186.000.00-1070.00%
MSFT240315C001500002023-11-28 2:40PM EST150.00233.30224.35228.800.00-360.00%
MSFT240315C001600002023-11-22 2:26PM EST160.00220.78214.05217.200.00-1110.00%
MSFT240315C001700002024-02-01 10:01AM EST170.00237.05232.15234.400.00-12149.41%
MSFT240315C001750002024-02-14 10:47AM EST175.00231.55227.10229.400.00-16143.70%
MSFT240315C001800002023-11-10 10:06AM EST180.00185.55194.40197.600.00--10.00%
MSFT240315C001850002023-11-14 2:43PM EST185.00186.99180.80184.500.00-43430.00%
MSFT240315C001900002024-02-01 10:01AM EST190.00217.20212.20214.500.00-12134.28%
MSFT240315C001950002023-08-22 12:56PM EST195.00134.30128.60131.300.00-2180.00%
MSFT240315C002000002024-02-16 11:51AM EST200.00206.50202.20204.500.00-618125.88%
MSFT240315C002100002024-02-15 12:09PM EST210.00195.05192.35194.550.00-227120.85%
MSFT240315C002150002023-09-25 12:53PM EST215.00106.47127.90131.250.00-2260.00%
MSFT240315C002200002024-02-06 12:12PM EST220.00184.81182.30184.600.00-619113.04%
MSFT240315C002250002024-02-07 10:20AM EST225.00186.70177.35179.650.00-131110.55%
MSFT240315C002300002024-02-09 3:47PM EST230.00190.83171.50174.650.00-43493.65%
MSFT240315C002350002024-02-13 11:24AM EST235.00174.50167.40169.650.00-6377103.74%
MSFT240315C002400002024-02-20 1:24PM EST240.00161.28162.45164.65-4.52-2.73%397100.68%
MSFT240315C002450002024-02-13 2:19PM EST245.00160.60157.50159.700.00-4217598.14%
MSFT240315C002500002024-02-13 12:44PM EST250.00158.82152.50154.700.00-4376894.65%
MSFT240315C002550002024-02-13 12:56PM EST255.00152.90147.55149.750.00-136092.14%
MSFT240315C002600002024-02-20 11:18AM EST260.00142.45142.55144.80-4.25-2.90%1047589.16%
MSFT240315C002650002024-02-20 3:59PM EST265.00138.55137.60139.75-3.77-2.65%4015085.79%
MSFT240315C002700002024-02-20 11:22AM EST270.00132.60132.60134.85-2.98-2.20%1533783.25%
MSFT240315C002750002024-02-16 12:35PM EST275.00132.10127.65129.850.00-119680.35%
MSFT240315C002800002024-02-20 11:37AM EST280.00122.01122.65124.90-5.95-4.65%1216777.44%
MSFT240315C002850002024-02-13 3:35PM EST285.00121.24117.55119.900.00-1491573.54%
MSFT240315C002900002024-02-20 10:45AM EST290.00110.88112.70114.90-8.02-6.75%135071.39%
MSFT240315C002950002024-02-13 2:23PM EST295.00112.40107.75109.950.00-3857168.87%
MSFT240315C003000002024-02-20 11:21AM EST300.00102.82102.75105.00-3.38-3.18%41,09966.04%
MSFT240315C003050002024-02-20 11:19AM EST305.0098.1297.80100.00-4.52-4.40%1179563.21%
MSFT240315C003100002024-02-20 11:22AM EST310.0092.8692.0095.05-2.49-2.61%101,07055.59%
MSFT240315C003150002024-02-16 3:35PM EST315.0085.6287.8590.10-5.29-5.82%687257.86%
MSFT240315C003200002024-02-20 12:24PM EST320.0080.6682.9085.10-7.04-8.03%122,46255.05%
MSFT240315C003250002024-02-20 3:22PM EST325.0079.2078.0080.10-2.80-3.41%163,75352.47%
MSFT240315C003300002024-02-20 3:45PM EST330.0073.0073.0075.25-3.90-5.07%11,88550.07%
MSFT240315C003350002024-02-20 11:54AM EST335.0066.9568.1070.30-5.34-7.39%301,94955.02%
MSFT240315C003400002024-02-20 3:36PM EST340.0062.1063.1565.30-5.65-8.34%425,04551.66%
MSFT240315C003450002024-02-20 1:34PM EST345.0056.7558.2560.45-6.37-10.09%92,06049.12%
MSFT240315C003500002024-02-20 3:40PM EST350.0052.4553.3555.00-3.40-6.09%182,53743.36%
MSFT240315C003550002024-02-20 3:22PM EST355.0049.2048.5050.60-2.07-4.04%122,16143.08%
MSFT240315C003600002024-02-20 3:23PM EST360.0043.8543.7045.85-2.05-4.47%142,84540.77%
MSFT240315C003650002024-02-20 2:08PM EST365.0039.3539.0541.05-1.95-4.72%4143,15538.11%
MSFT240315C003700002024-02-20 3:22PM EST370.0034.6534.6536.30-2.18-5.92%695,16835.50%
MSFT240315C003750002024-02-20 3:22PM EST375.0029.9030.0031.70-2.01-6.30%7210,32233.24%
MSFT240315C003800002024-02-20 3:13PM EST380.0026.7525.7026.70-0.75-2.73%628,14429.43%
MSFT240315C003850002024-02-20 3:22PM EST385.0022.0021.5022.50-0.90-3.93%2795,47827.92%
MSFT240315C003900002024-02-20 3:54PM EST390.0017.1017.2518.60-2.12-11.03%4126,32726.70%
MSFT240315C003950002024-02-20 3:45PM EST395.0013.4514.2514.40-2.00-12.94%4195,58324.08%
MSFT240315C004000002024-02-20 3:59PM EST400.0011.0010.9511.15-1.11-9.17%3,32811,72823.12%
MSFT240315C004050002024-02-20 3:59PM EST405.008.058.208.35-1.20-12.97%1,6448,19022.32%
MSFT240315C004100002024-02-20 3:59PM EST410.006.005.956.05-0.80-11.76%2,32333,62221.70%
MSFT240315C004150002024-02-20 3:54PM EST415.004.004.204.30-0.93-18.86%1,2779,32321.40%
MSFT240315C004200002024-02-20 3:59PM EST420.002.942.942.98-0.71-19.45%2,85413,89521.22%
MSFT240315C004250002024-02-20 3:59PM EST425.001.991.992.05-0.56-21.96%1,0206,03621.26%
MSFT240315C004300002024-02-20 3:58PM EST430.001.361.361.40-0.39-22.29%1,71214,88321.41%
MSFT240315C004350002024-02-20 3:46PM EST435.000.900.920.97-0.37-29.13%9133,95221.74%
MSFT240315C004400002024-02-20 3:55PM EST440.000.630.640.67-0.27-30.00%1,2525,04422.10%
MSFT240315C004450002024-02-20 3:40PM EST445.000.440.440.47-0.21-32.31%2493,03622.56%
MSFT240315C004500002024-02-20 3:36PM EST450.000.320.310.34-0.16-33.33%1,97413,58423.12%
MSFT240315C004550002024-02-20 2:19PM EST455.000.230.230.25-0.16-41.03%1662,25923.73%
MSFT240315C004600002024-02-20 3:36PM EST460.000.160.170.18-0.11-40.74%1892,03924.24%
MSFT240315C004650002024-02-20 3:03PM EST465.000.140.130.15-0.11-44.00%2262825.24%
MSFT240315C004700002024-02-20 1:58PM EST470.000.110.100.12-0.06-35.29%1175926.03%
MSFT240315C004750002024-02-20 1:57PM EST475.000.090.080.10-0.05-35.71%3446926.91%
MSFT240315C004800002024-02-16 2:35PM EST480.000.070.070.08-0.05-41.67%5169027.64%
MSFT240315C004850002024-02-16 3:50PM EST485.000.070.060.07-0.03-30.00%585028.61%
MSFT240315C004900002024-02-20 3:50PM EST490.000.050.050.06-0.03-37.50%111,84429.49%
MSFT240315C004950002024-02-20 1:16PM EST495.000.050.040.06-0.03-37.50%1057430.76%
MSFT240315C005000002024-02-20 3:49PM EST500.000.050.030.05-0.01-16.67%1471,92131.45%
MSFT240315C005050002024-02-20 12:35PM EST505.000.040.030.05-0.03-42.86%519532.81%
MSFT240315C005100002024-02-20 12:53PM EST510.000.030.020.04-0.02-40.00%373233.20%
MSFT240315C005150002024-02-20 9:30AM EST515.000.050.020.04-0.01-16.67%513034.38%
MSFT240315C005200002024-02-20 11:47AM EST520.000.020.020.03-0.01-33.33%8854834.77%
MSFT240315C005250002024-02-20 1:01PM EST525.000.020.020.03-0.01-33.33%49876235.74%
MSFT240315C005300002024-02-15 1:29PM EST530.000.020.010.030.00-10099936.91%
MSFT240315C005350002024-02-20 3:10PM EST535.000.020.010.03+0.01+100.00%30558238.09%
MSFT240315C005400002024-02-20 3:10PM EST540.000.020.010.02+0.01+100.00%1243,90537.89%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315P001400002024-01-26 10:19AM EST140.000.010.000.010.00-1285115.63%
MSFT240315P001450002024-01-22 9:37AM EST145.000.010.000.010.00-91548112.50%
MSFT240315P001500002024-01-26 1:45PM EST150.000.010.000.010.00-31,687109.38%
MSFT240315P001550002024-01-24 10:58AM EST155.000.010.000.010.00-20914106.25%
MSFT240315P001600002024-01-24 12:01PM EST160.000.010.000.010.00-3381103.13%
MSFT240315P001650002023-12-22 2:14PM EST165.000.050.000.080.00-3634117.19%
MSFT240315P001700002024-02-07 9:30AM EST170.000.010.000.010.00-2539996.88%
MSFT240315P001750002024-01-11 12:24PM EST175.000.030.000.060.00-401,273107.03%
MSFT240315P001800002024-02-01 1:58PM EST180.000.010.000.010.00-51,52590.63%
MSFT240315P001850002024-02-07 9:44AM EST185.000.010.000.010.00-391387.50%
MSFT240315P001900002024-02-09 11:01AM EST190.000.010.000.010.00-301,35584.38%
MSFT240315P001950002024-02-16 11:01AM EST195.000.010.000.010.00-21,15881.25%
MSFT240315P002000002024-02-20 9:30AM EST200.000.010.000.010.00-466378.13%
MSFT240315P002100002024-01-25 1:01PM EST210.000.030.000.010.00-584373.44%
MSFT240315P002150002024-02-07 9:44AM EST215.000.010.000.010.00-31,35970.31%
MSFT240315P002200002024-02-16 10:36AM EST220.000.010.000.010.00-11,15268.75%
MSFT240315P002250002024-02-12 3:04PM EST225.000.010.000.010.00-136065.63%
MSFT240315P002300002024-02-16 3:59PM EST230.000.010.000.010.00-2074,73264.06%
MSFT240315P002350002024-02-01 10:59AM EST235.000.020.000.020.00-1975664.06%
MSFT240315P002400002024-02-20 10:42AM EST240.000.010.000.02-0.01-50.00%281,09262.50%
MSFT240315P002450002024-02-20 10:43AM EST245.000.010.000.02-0.01-50.00%7555659.38%
MSFT240315P002500002024-02-20 3:11PM EST250.000.010.010.02-0.01-50.00%304,65259.38%
MSFT240315P002550002024-02-13 3:44PM EST255.000.020.010.030.00-2692158.59%
MSFT240315P002600002024-02-20 12:34PM EST260.000.020.010.03+0.01+100.00%1095,50156.25%
MSFT240315P002650002024-02-20 3:11PM EST265.000.020.010.03-0.01-33.33%1251,00953.91%
MSFT240315P002700002024-02-20 10:57AM EST270.000.030.010.03+0.01+50.00%42,90651.56%
MSFT240315P002750002024-02-20 3:22PM EST275.000.030.020.04-0.04-57.14%241,13551.37%
MSFT240315P002800002024-02-20 12:53PM EST280.000.040.020.04+0.01+33.33%563,71450.59%
MSFT240315P002850002024-02-15 11:51AM EST285.000.040.030.050.00-21,23749.41%
MSFT240315P002900002024-02-20 11:25AM EST290.000.050.040.05-0.02-28.57%143,69847.07%
MSFT240315P002950002024-02-15 3:37PM EST295.000.060.040.060.00-114,27445.70%
MSFT240315P003000002024-02-20 3:39PM EST300.000.070.050.07-0.02-22.22%1,2828,41944.24%
MSFT240315P003050002024-02-20 1:54PM EST305.000.090.060.08-0.01-10.00%143,13442.58%
MSFT240315P003100002024-02-20 3:20PM EST310.000.090.080.09-0.01-10.00%206,41240.92%
MSFT240315P003150002024-02-20 12:43PM EST315.000.130.090.10+0.01+8.33%715,13039.16%
MSFT240315P003200002024-02-20 12:36PM EST320.000.140.110.120.00-1344,78937.79%
MSFT240315P003250002024-02-20 3:22PM EST325.000.130.130.14-0.03-18.75%712,88536.23%
MSFT240315P003300002024-02-20 3:01PM EST330.000.160.150.16-0.05-23.81%3225,18534.57%
MSFT240315P003350002024-02-20 3:33PM EST335.000.200.180.20-0.02-9.09%924,37633.35%
MSFT240315P003400002024-02-20 2:58PM EST340.000.260.220.24-0.02-7.14%3224,08731.86%
MSFT240315P003450002024-02-20 2:53PM EST345.000.310.270.29-0.04-11.43%794,30430.40%
MSFT240315P003500002024-02-20 3:59PM EST350.000.350.340.35-0.02-5.41%1,2537,04428.91%
MSFT240315P003550002024-02-20 3:53PM EST355.000.480.430.46-0.05-9.43%4242,69427.78%
MSFT240315P003600002024-02-20 3:59PM EST360.000.600.560.59-0.02-3.23%3948,04726.54%
MSFT240315P003650002024-02-20 3:55PM EST365.000.830.740.77-0.03-3.49%6575,11125.34%
MSFT240315P003700002024-02-20 3:59PM EST370.001.051.001.02-0.05-4.55%3,3556,70624.21%
MSFT240315P003750002024-02-20 3:53PM EST375.001.521.341.38+0.04+2.70%1,5756,42623.17%
MSFT240315P003800002024-02-20 3:51PM EST380.002.051.841.88+0.08+4.06%1,43012,67622.18%
MSFT240315P003850002024-02-20 3:59PM EST385.002.572.542.59-0.12-4.46%1,3486,10021.30%
MSFT240315P003900002024-02-20 3:59PM EST390.003.683.503.60+0.06+1.66%1,6498,16420.57%
MSFT240315P003950002024-02-20 3:59PM EST395.005.004.804.90+0.05+1.01%1,0686,24019.73%
MSFT240315P004000002024-02-20 3:59PM EST400.006.686.556.65+0.08+1.21%2,2118,41719.02%
MSFT240315P004050002024-02-20 3:57PM EST405.009.508.758.95+0.75+8.57%6875,77718.49%
MSFT240315P004100002024-02-20 3:42PM EST410.0012.9511.5011.70+1.50+13.10%22225,90417.81%
MSFT240315P004150002024-02-20 3:51PM EST415.0016.1514.2015.75+1.60+11.00%2363,71219.32%
MSFT240315P004200002024-02-20 3:33PM EST420.0021.0017.6519.40+2.50+13.51%1782,20418.70%
MSFT240315P004250002024-02-20 1:43PM EST425.0025.1822.4523.50+2.96+13.32%259318.25%
MSFT240315P004300002024-02-16 3:52PM EST430.0027.0026.9028.300.00-118619.94%
MSFT240315P004350002024-02-20 3:26PM EST435.0033.2231.6033.60+3.82+12.99%110723.96%
MSFT240315P004400002024-02-20 12:44PM EST440.0040.6236.4538.65+6.72+19.82%85726.70%
MSFT240315P004450002024-02-14 3:03PM EST445.0037.3541.3543.550.00-2128.57%
MSFT240315P004500002024-02-20 2:43PM EST450.0049.1046.4048.55+5.80+13.39%38016530.88%
MSFT240315P004550002024-02-13 9:52AM EST455.0050.1551.3054.500.00-2038.14%
MSFT240315P004600002024-02-20 2:43PM EST460.0059.1056.3058.55+5.90+11.09%380135.32%
MSFT240315P004650002024-01-29 10:04AM EST465.0057.7061.3563.600.00-2037.77%
MSFT240315P004700002024-02-07 11:07AM EST470.0059.1066.3068.600.00-2039.86%
MSFT240315P004750002023-11-27 2:57PM EST475.0096.18100.00102.700.00-20128.04%
MSFT240315P004800002024-01-31 12:23PM EST480.0077.7276.3078.600.00-1043.91%
MSFT240315P004850002023-07-26 12:00PM EST485.00149.72160.05163.800.00-20256.22%
MSFT240315P004900002023-12-20 3:54PM EST490.00118.0990.7094.000.00-2066.98%
MSFT240315P004950002023-12-13 3:32PM EST495.00123.26105.35108.200.00-100100.84%
MSFT240315P005000002024-02-20 12:52PM EST500.00100.4996.4098.65+11.49+12.91%1151.90%
MSFT240315P005050002024-01-08 3:30PM EST505.00130.7990.4092.400.00-100.00%
MSFT240315P005100002023-10-12 11:04AM EST510.00178.23139.60142.450.00-20160.65%
MSFT240315P005150002023-12-13 12:51PM EST515.00140.63125.35128.200.00-20111.01%
MSFT240315P005200002024-02-20 12:54PM EST520.00120.35116.25118.60+5.20+4.52%1158.61%
MSFT240315P005250002024-02-16 3:00PM EST525.00120.17121.25123.650.00-1060.73%
MSFT240315P005300002024-02-20 12:54PM EST530.00130.35126.25128.65+9.97+8.28%1162.40%
MSFT240315P005350002024-01-29 3:45PM EST535.00125.40131.25133.650.00-1064.06%
MSFT240315P005400002024-01-30 12:29PM EST540.00132.20136.25138.650.00-3065.69%