Canada markets close in 1 hour 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.48-7.41 (-2.80%)
As of 02:34PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C001250002022-06-24 12:04PM EDT125.00148.10138.50143.500.00-2252.38%
MSFT240621C001300002022-06-22 10:55AM EDT130.00140.00134.50139.00+5.87+4.38%15650.92%
MSFT240621C001400002022-06-27 9:44AM EDT140.00133.58126.10130.500.00-14048.83%
MSFT240621C001450002022-06-17 11:39AM EDT145.00114.85121.70126.400.00-11347.97%
MSFT240621C001500002022-06-22 3:27PM EDT150.00117.75117.60122.500.00-612147.35%
MSFT240621C001550002022-06-21 10:40AM EDT155.00113.50113.60118.400.00-12346.43%
MSFT240621C001600002022-06-28 12:49PM EDT160.00113.50110.25114.40-5.80-4.86%42145.61%
MSFT240621C001650002022-06-13 3:31PM EDT165.0096.20106.10110.050.00-11944.35%
MSFT240621C001700002022-05-27 1:17PM EDT170.00117.00110.50115.500.00-11151.09%
MSFT240621C001750002022-06-27 10:28AM EDT175.00106.5099.25102.900.00-1943.52%
MSFT240621C001800002022-06-22 12:50PM EDT180.0094.1095.1599.100.00-122742.79%
MSFT240621C001850002022-06-28 11:42AM EDT185.0095.6292.0595.40+2.25+2.41%210342.13%
MSFT240621C001900002022-06-14 10:00AM EDT190.0081.3587.7092.300.00-49442.00%
MSFT240621C001950002022-06-14 9:50AM EDT195.0076.5084.4088.800.00-1941.43%
MSFT240621C002000002022-06-28 12:52PM EDT200.0084.0081.2585.30-4.70-5.30%1131340.83%
MSFT240621C002050002022-06-23 2:14PM EDT205.0079.5177.7081.950.00-75240.31%
MSFT240621C002100002022-06-24 11:25AM EDT210.0081.3274.1578.200.00-125639.41%
MSFT240621C002150002022-06-24 10:52AM EDT215.0078.7571.5075.100.00-127539.02%
MSFT240621C002200002022-06-27 2:47PM EDT220.0074.9068.5071.650.00-44038.31%
MSFT240621C002250002022-06-28 1:09PM EDT225.0066.6064.7069.50+4.25+6.82%101538.59%
MSFT240621C002300002022-06-28 1:09PM EDT230.0063.5362.6066.15-5.62-8.13%106837.86%
MSFT240621C002350002022-06-23 3:24PM EDT235.0061.5859.0063.500.00-13137.63%
MSFT240621C002400002022-06-28 11:58AM EDT240.0059.5958.0060.80-4.76-7.40%332237.31%
MSFT240621C002450002022-06-27 3:50PM EDT245.0059.7053.7057.950.00-114236.84%
MSFT240621C002500002022-06-28 1:39PM EDT250.0052.8551.6554.85-4.75-8.25%2258436.14%
MSFT240621C002550002022-06-27 10:59AM EDT255.0058.5048.2552.900.00-211136.23%
MSFT240621C002600002022-06-28 11:46AM EDT260.0049.7147.0050.45-3.09-5.85%244235.90%
MSFT240621C002650002022-06-28 11:03AM EDT265.0047.3545.0047.90-1.66-3.39%224935.47%
MSFT240621C002700002022-06-28 2:06PM EDT270.0043.5043.2045.90-4.85-10.03%945535.37%
MSFT240621C002750002022-06-27 12:49PM EDT275.0044.9440.0543.400.00-731434.88%
MSFT240621C002800002022-06-28 10:48AM EDT280.0040.7736.7041.30-3.63-8.18%350234.62%
MSFT240621C002850002022-06-27 9:31AM EDT285.0041.6535.9039.000.00-127834.18%
MSFT240621C002900002022-06-28 12:26PM EDT290.0035.8034.1037.40-2.93-7.57%430334.17%
MSFT240621C002950002022-06-27 3:07PM EDT295.0036.5031.7035.350.00-224133.82%
MSFT240621C003000002022-06-28 12:49PM EDT300.0031.9030.0033.15-3.16-9.01%875333.31%
MSFT240621C003050002022-06-23 12:35PM EDT305.0029.0028.9531.750.00-215833.32%
MSFT240621C003100002022-06-28 9:51AM EDT310.0031.0926.9529.70+0.49+1.60%130732.83%
MSFT240621C003150002022-06-27 10:43AM EDT315.0029.7024.7528.250.00-18832.72%
MSFT240621C003200002022-06-28 1:10PM EDT320.0025.0024.2026.70-1.99-7.37%111,63532.49%
MSFT240621C003250002022-06-28 10:32AM EDT325.0024.7022.8525.30-1.38-5.29%426432.33%
MSFT240621C003300002022-06-24 1:04PM EDT330.0024.8821.5523.900.00-4110332.13%
MSFT240621C003350002022-06-24 3:54PM EDT335.0024.0020.1521.650.00-212631.26%
MSFT240621C003400002022-06-22 9:43AM EDT340.0021.3918.1021.20+3.48+19.43%126431.68%
MSFT240621C003450002022-06-24 9:30AM EDT345.0020.0517.1520.100.00-212131.58%
MSFT240621C003500002022-06-28 1:23PM EDT350.0017.6516.7520.00-2.80-13.69%131,17732.22%
MSFT240621C003550002022-06-14 11:32AM EDT355.0012.6514.7518.050.00-101331.40%
MSFT240621C003600002022-06-23 11:06AM EDT360.0014.7015.2016.900.00-17131.15%
MSFT240621C003650002022-06-15 3:43PM EDT365.0015.1414.0015.75+1.14+8.14%15830.86%
MSFT240621C003700002022-06-28 11:54AM EDT370.0014.2413.2016.00-1.44-9.18%114131.69%
MSFT240621C003750002022-06-15 1:41PM EDT375.0010.9112.4013.850.00-28030.49%
MSFT240621C003800002022-06-22 2:51PM EDT380.0011.8010.8514.250.00-82731.42%
MSFT240621C003850002022-06-24 3:49PM EDT385.0012.969.8013.750.00-11131.56%
MSFT240621C003900002022-06-27 9:42AM EDT390.0010.509.8512.00-1.86-15.05%13730.55%
MSFT240621C003950002022-05-25 11:59AM EDT395.0010.789.7014.350.00-125633.19%
MSFT240621C004000002022-06-28 2:07PM EDT400.009.508.7010.85-1.00-9.52%91,31630.54%
MSFT240621C004050002022-06-15 10:52AM EDT405.009.788.459.90+1.78+22.25%15130.12%
MSFT240621C004100002022-06-14 10:16AM EDT410.007.007.2010.050.00-74130.77%
MSFT240621C004150002022-06-15 2:02PM EDT415.007.256.159.800.00-2331.00%
MSFT240621C004200002022-06-10 9:42AM EDT420.007.425.659.700.00-152031.37%
MSFT240621C004250002022-06-15 10:18AM EDT425.006.635.959.450.00-265431.58%
MSFT240621C004300002022-06-28 12:05PM EDT430.006.604.907.75-3.30-33.33%2157330.20%
MSFT240621C004350002022-06-24 12:01PM EDT435.007.254.008.500.00-11731.47%
MSFT240621C004400002022-06-13 3:53PM EDT440.005.004.257.500.00-18930.78%
MSFT240621C004450002022-06-10 9:32AM EDT445.005.754.007.700.00-113531.43%
MSFT240621C004500002022-06-28 1:53PM EDT450.005.155.156.25-1.05-16.94%2549630.09%
MSFT240621C004600002022-06-28 2:17PM EDT460.004.704.605.00-2.80-37.33%2751,11229.19%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P001250002022-06-27 12:13PM EDT125.003.202.674.300.00-4439.16%
MSFT240621P001300002022-06-27 3:41PM EDT130.003.633.004.450.00-1457137.71%
MSFT240621P001350002022-06-13 10:53AM EDT135.005.753.655.000.00--137.16%
MSFT240621P001400002022-06-28 11:50AM EDT140.004.933.455.80+0.13+2.71%25837.03%
MSFT240621P001450002022-06-28 2:09PM EDT145.005.454.706.60-1.70-23.78%420736.75%
MSFT240621P001500002022-06-24 11:52AM EDT150.006.855.557.500.00-31,11336.54%
MSFT240621P001550002022-06-23 2:10PM EDT155.006.755.507.750.00-23435.21%
MSFT240621P001600002022-06-22 10:02AM EDT160.008.166.009.100.00-44935.51%
MSFT240621P001650002022-06-13 11:20AM EDT165.0010.257.009.150.00-1533.88%
MSFT240621P001700002022-06-23 3:50PM EDT170.009.708.7510.900.00-25434.49%
MSFT240621P001750002022-06-23 10:07AM EDT175.0010.939.6011.350.00-10014033.35%
MSFT240621P001800002022-06-16 1:02PM EDT180.0013.7010.8012.350.00-114632.85%
MSFT240621P001850002022-06-01 2:32PM EDT185.0011.8011.5012.900.00-213331.79%
MSFT240621P001900002022-06-24 3:01PM EDT190.0012.4713.0514.400.00-3421731.72%
MSFT240621P001950002022-06-27 11:22AM EDT195.0014.0012.9016.300.00-21231.94%
MSFT240621P002000002022-06-27 2:28PM EDT200.0014.4714.7017.350.00-2,0162,42231.25%
MSFT240621P002050002022-06-14 1:18PM EDT205.0021.2016.8518.950.00-231331.01%
MSFT240621P002100002022-06-28 10:01AM EDT210.0017.4017.8019.55-2.13-10.91%231529.82%
MSFT240621P002150002022-06-23 12:04PM EDT215.0021.0019.4022.050.00-43330.23%
MSFT240621P002200002022-06-27 2:50PM EDT220.0020.3521.2023.800.00-469529.92%
MSFT240621P002250002022-06-27 11:10AM EDT225.0022.5022.7025.400.00-1084329.42%
MSFT240621P002300002022-06-23 12:04PM EDT230.0026.2024.6526.750.00-39928.67%
MSFT240621P002350002022-06-28 10:00AM EDT235.0025.7526.1028.90+0.75+3.00%231528.48%
MSFT240621P002400002022-06-27 12:03PM EDT240.0026.9028.4530.700.00-215527.96%
MSFT240621P002450002022-06-28 2:08PM EDT245.0030.6029.5033.40-1.66-5.15%28228.04%
MSFT240621P002500002022-06-28 2:08PM EDT250.0032.7031.7535.00+1.55+4.98%143027.26%
MSFT240621P002550002022-06-27 12:44PM EDT255.0033.1334.9037.800.00-15927.28%
MSFT240621P002600002022-06-27 12:44PM EDT260.0037.4636.5540.35+2.23+6.33%130627.05%
MSFT240621P002650002022-06-24 3:13PM EDT265.0039.9039.0041.800.00-109925.98%
MSFT240621P002700002022-06-28 10:31AM EDT270.0041.5541.2044.50+1.15+2.85%222525.73%
MSFT240621P002750002022-06-24 10:22AM EDT275.0042.0643.7547.450.00-13225.59%
MSFT240621P002800002022-06-27 3:48PM EDT280.0045.3046.2050.350.00-1,0101,04625.35%
MSFT240621P002850002022-06-24 2:46PM EDT285.0048.6850.0053.150.00-57024.97%
MSFT240621P002900002022-06-24 2:46PM EDT290.0051.2552.8556.400.00-46024.84%
MSFT240621P002950002022-06-17 3:34PM EDT295.0062.8555.3558.600.00-63823.90%
MSFT240621P003000002022-06-16 3:21PM EDT300.0069.6858.0562.250.00-231123.92%
MSFT240621P003050002022-06-14 10:38AM EDT305.0073.9161.6565.950.00-11623.92%
MSFT240621P003100002022-06-27 3:47PM EDT310.0062.4065.3569.500.00-314223.74%
MSFT240621P003150002022-06-22 10:23AM EDT315.0071.7468.6072.900.00-11423.39%
MSFT240621P003200002022-06-27 11:46AM EDT320.0069.0572.2075.350.00-22829122.22%
MSFT240621P003250002022-06-28 11:28AM EDT325.0075.3075.8579.30+0.80+1.07%144322.14%
MSFT240621P003300002022-06-24 3:29PM EDT330.0076.5079.3583.850.00-9639522.51%
MSFT240621P003350002022-05-13 9:38AM EDT335.0089.8086.5091.500.00-111425.41%
MSFT240621P003400002022-06-21 3:59PM EDT340.0093.0087.3091.000.00-418021.39%
MSFT240621P003450002022-04-07 3:08PM EDT345.0069.4883.0587.450.00--10.00%
MSFT240621P003500002022-05-09 9:56AM EDT350.0093.650.000.000.00-100.00%
MSFT240621P003550002022-06-14 12:08PM EDT355.00115.15100.65103.250.00-2920.47%
MSFT240621P003600002022-05-26 10:19AM EDT360.00101.8996.70100.500.00-1290.00%
MSFT240621P003700002022-06-13 10:23AM EDT370.00124.55113.35116.700.00-1820.26%
MSFT240621P003750002022-05-27 10:07AM EDT375.00108.83109.85113.450.00-150.00%
MSFT240621P003800002022-06-24 9:39AM EDT380.00117.80122.70125.550.00-37619.62%
MSFT240621P003900002022-06-09 1:11PM EDT390.00121.20131.95135.100.00--219.81%
MSFT240621P003950002022-04-04 2:28PM EDT395.0096.20110.00114.500.00--100.00%
MSFT240621P004000002022-06-17 9:38AM EDT400.00152.80141.35144.700.00-1519.96%
MSFT240621P004050002022-06-06 2:38PM EDT405.00138.07146.10149.500.00--119.98%
MSFT240621P004200002022-06-10 9:30AM EDT420.00159.98160.55164.300.00-3120.75%
MSFT240621P004300002022-03-28 11:32AM EDT430.00129.97143.50148.000.00--20.00%
MSFT240621P004450002022-04-28 12:42PM EDT445.00159.75169.50174.000.00-2000.00%
MSFT240621P004500002022-05-24 11:22AM EDT450.00192.50188.85193.000.00-3018.80%
MSFT240621P004600002022-06-22 1:52PM EDT460.00204.60199.65204.300.00-2423.63%