Canada markets close in 4 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
369.50+0.70 (+0.19%)
As of 11:42AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C001100002023-11-29 3:52PM EST110.00271.25258.50261.600.00-51,13175.12%
MSFT240621C001150002023-10-13 11:36AM EST115.00216.35254.70258.950.00-119392.03%
MSFT240621C001200002023-11-03 10:17AM EST120.00232.82255.05258.700.00-1159115.77%
MSFT240621C001250002023-11-27 11:38AM EST125.00256.00244.05246.800.00-134373.05%
MSFT240621C001300002023-11-22 2:26PM EST130.00251.10239.55242.200.00-149575.37%
MSFT240621C001350002023-08-24 2:27PM EST135.00191.11183.85188.100.00-601180.00%
MSFT240621C001400002023-11-01 9:20AM EST140.00208.000.000.000.00-12950.00%
MSFT240621C001450002023-11-09 2:29PM EST145.00220.17225.10227.400.00-118771.08%
MSFT240621C001500002023-11-20 3:55PM EST150.00232.40220.25222.750.00-842870.48%
MSFT240621C001550002023-11-08 9:30AM EST155.00210.00215.30217.850.00-126868.65%
MSFT240621C001600002023-11-16 3:38PM EST160.00220.05210.65212.550.00-235766.55%
MSFT240621C001650002023-11-01 12:43PM EST165.00183.05211.45215.200.00-117790.79%
MSFT240621C001700002023-11-14 3:01PM EST170.00204.25201.05203.250.00-14325865.25%
MSFT240621C001750002023-11-20 1:44PM EST175.00207.68195.45198.200.00-221161.41%
MSFT240621C001800002023-11-21 2:02PM EST180.00197.38191.05193.300.00-41,77861.13%
MSFT240621C001850002023-11-14 2:44PM EST185.00188.63186.40188.700.00-1690760.80%
MSFT240621C001900002023-11-10 1:35PM EST190.00183.80181.85183.900.00-159660.13%
MSFT240621C001950002023-11-20 10:15AM EST195.00182.96176.85179.050.00-523958.42%
MSFT240621C002000002023-12-01 12:43PM EST200.00179.50172.40174.150.00-12,42957.65%
MSFT240621C002050002023-11-06 1:48PM EST205.00156.10168.10169.600.00-3025057.67%
MSFT240621C002100002023-11-08 10:42AM EST210.00157.60162.00164.900.00-21,78354.38%
MSFT240621C002150002023-11-15 9:41AM EST215.00162.85157.60160.500.00-11,07654.40%
MSFT240621C002200002023-11-24 9:31AM EST220.00163.25153.60155.300.00-1041153.67%
MSFT240621C002250002023-11-21 1:16PM EST225.00154.75147.45150.950.00-129651.08%
MSFT240621C002300002023-11-15 11:26AM EST230.00147.55143.80145.500.00-584250.48%
MSFT240621C002350002023-11-20 10:40AM EST235.00145.37138.40140.650.00-131251.15%
MSFT240621C002400002023-11-30 9:30AM EST240.00145.53134.70136.900.00-164452.12%
MSFT240621C002450002023-11-27 12:46PM EST245.00143.00129.40131.550.00-175749.46%
MSFT240621C002500002023-12-04 9:37AM EST250.00125.43124.60127.650.00-191,97149.87%
MSFT240621C002550002023-11-22 10:32AM EST255.00130.00119.90122.450.00-11,71747.60%
MSFT240621C002600002023-12-01 2:19PM EST260.00122.10115.40118.050.00-192446.89%
MSFT240621C002650002023-12-04 11:54AM EST265.00111.35110.95113.200.00-389145.31%
MSFT240621C002700002023-12-05 3:54PM EST270.00111.60105.55108.950.00-62,29844.79%
MSFT240621C002750002023-12-05 9:41AM EST275.00103.26101.30104.050.00-11,31643.11%
MSFT240621C002800002023-12-06 11:45AM EST280.00100.1097.3099.50+1.60+1.62%12,51042.01%
MSFT240621C002850002023-12-04 12:17PM EST285.0094.1592.5595.650.00-61,11441.95%
MSFT240621C002900002023-12-07 9:42AM EST290.0089.8588.0591.40-1.15-1.26%12,03341.19%
MSFT240621C002950002023-11-29 2:41PM EST295.0095.7584.7086.150.00-11,12938.97%
MSFT240621C003000002023-12-06 3:28PM EST300.0081.8079.6581.850.00-232,75138.09%
MSFT240621C003050002023-12-05 12:43PM EST305.0079.8776.4077.650.00-11,10337.29%
MSFT240621C003100002023-12-06 2:50PM EST310.0074.3572.0072.900.00-12,70135.74%
MSFT240621C003150002023-12-04 11:11AM EST315.0065.0068.3069.200.00-264135.45%
MSFT240621C003200002023-12-07 11:07AM EST320.0065.1563.5565.05-4.40-6.33%41,82834.54%
MSFT240621C003250002023-12-06 3:39PM EST325.0061.2859.4561.650.00-61,50334.42%
MSFT240621C003300002023-12-07 10:40AM EST330.0057.2856.0557.40-0.15-0.26%12,37233.26%
MSFT240621C003350002023-12-05 10:27AM EST335.0054.9652.9053.250.00-63,78532.15%
MSFT240621C003400002023-12-07 9:47AM EST340.0049.2849.3049.60-0.89-1.77%13,41231.50%
MSFT240621C003450002023-12-07 11:22AM EST345.0045.8845.8546.60-1.69-3.55%892,34531.42%
MSFT240621C003500002023-12-06 1:01PM EST350.0041.6742.0042.85-1.72-3.96%55,54230.49%
MSFT240621C003550002023-12-06 1:06PM EST355.0039.5539.4039.800.00-44,64030.15%
MSFT240621C003600002023-12-07 11:22AM EST360.0036.3036.4036.70-0.45-1.22%175,51629.65%
MSFT240621C003650002023-12-07 10:31AM EST365.0034.3033.2533.95+0.20+0.59%14,18129.38%
MSFT240621C003700002023-12-07 10:14AM EST370.0031.1330.3530.90-0.52-1.64%391,38528.72%
MSFT240621C003750002023-12-07 9:32AM EST375.0027.9527.8528.10-0.70-2.44%123,22328.18%
MSFT240621C003800002023-12-06 3:36PM EST380.0025.4025.1525.40-0.72-2.76%33,23527.61%
MSFT240621C003850002023-12-07 9:54AM EST385.0022.3522.8523.15-1.25-5.30%12,62627.35%
MSFT240621C003900002023-12-07 11:09AM EST390.0021.0120.7520.85-0.34-1.59%222,71926.92%
MSFT240621C003950002023-12-07 9:34AM EST395.0019.6018.6018.80+0.35+1.82%41,00426.61%
MSFT240621C004000002023-12-07 11:14AM EST400.0016.8716.8016.95-0.43-2.49%6110,75126.36%
MSFT240621C004050002023-12-07 9:46AM EST405.0015.0715.0015.10-0.83-5.22%161,11125.99%
MSFT240621C004100002023-12-06 2:33PM EST410.0014.3513.3513.500.00-993,83625.75%
MSFT240621C004150002023-12-06 2:34PM EST415.0012.8511.9012.050.00-421,50225.53%
MSFT240621C004200002023-12-06 2:10PM EST420.0011.0210.5510.75-0.13-1.17%72,57225.36%
MSFT240621C004250002023-12-07 10:32AM EST425.009.609.409.55-0.35-3.52%11,83025.19%
MSFT240621C004300002023-12-07 11:03AM EST430.008.358.308.50-0.38-4.35%73,51325.06%
MSFT240621C004350002023-12-06 12:18PM EST435.007.807.257.450.00-22,65024.83%
MSFT240621C004400002023-12-07 9:35AM EST440.006.716.406.60-0.29-4.14%1,0002,50124.73%
MSFT240621C004450002023-12-05 2:16PM EST445.006.535.705.800.00-3351024.59%
MSFT240621C004500002023-12-07 11:18AM EST450.004.954.955.05-0.45-8.33%72,42124.40%
MSFT240621C004550002023-12-06 3:15PM EST455.004.294.304.40-0.36-7.74%161324.25%
MSFT240621C004600002023-12-07 9:35AM EST460.003.743.753.85-0.36-8.78%87,39024.16%
MSFT240621C004650002023-12-06 11:20AM EST465.003.703.303.400.00-11,40124.14%
MSFT240621C004700002023-12-07 10:41AM EST470.003.002.893.05-0.40-11.76%11,00524.23%
MSFT240621C004750002023-12-06 1:06PM EST475.002.702.552.630.00-945724.09%
MSFT240621C004800002023-12-06 3:46PM EST480.002.292.232.30-0.11-4.58%1001,99924.05%
MSFT240621C004850002023-12-07 9:42AM EST485.001.991.962.03-0.06-2.93%20058424.07%
MSFT240621C004900002023-12-07 9:30AM EST490.001.701.721.77-0.16-8.60%20087024.04%
MSFT240621C004950002023-12-06 3:11PM EST495.001.661.501.560.00-11,26024.06%
MSFT240621C005000002023-12-06 3:46PM EST500.001.381.321.38-0.06-4.17%15,53724.10%
MSFT240621C005050002023-12-06 3:46PM EST505.001.261.161.220.00-36398824.15%
MSFT240621C005100002023-12-05 11:41AM EST510.001.231.021.090.00-1091824.24%
MSFT240621C005150002023-12-06 3:46PM EST515.000.980.890.970.00-3949224.32%
MSFT240621C005200002023-12-05 1:02PM EST520.000.990.790.870.00-545524.41%
MSFT240621C005250002023-12-05 1:01PM EST525.000.730.710.78-0.14-16.09%874524.52%
MSFT240621C005300002023-12-05 1:02PM EST530.000.770.620.700.00-343024.62%
MSFT240621C005350002023-12-05 11:41AM EST535.000.690.550.640.00-1048624.79%
MSFT240621C005400002023-12-06 12:42PM EST540.000.570.490.580.00-441,36024.93%
MSFT240621C005500002023-12-05 10:26AM EST550.000.500.400.480.00-482525.21%
MSFT240621C005600002023-12-05 1:34PM EST560.000.450.320.400.00-483925.49%
MSFT240621C005700002023-12-05 2:38PM EST570.000.390.260.340.00--225.83%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P001100002023-12-06 1:11PM EST110.000.030.020.080.00-15,05657.23%
MSFT240621P001150002023-11-17 9:58AM EST115.000.060.010.090.00-12,81255.27%
MSFT240621P001200002023-12-04 1:22PM EST120.000.090.020.090.00-25,48553.91%
MSFT240621P001250002023-11-20 11:58AM EST125.000.060.030.100.00-33,44652.73%
MSFT240621P001300002023-12-06 10:20AM EST130.000.100.050.120.00-51,31052.34%
MSFT240621P001350002023-11-08 10:00AM EST135.000.100.060.130.00-287551.07%
MSFT240621P001400002023-11-27 10:21AM EST140.000.110.070.150.00-12,02050.10%
MSFT240621P001450002023-12-04 10:50AM EST145.000.130.090.160.00-183750.39%
MSFT240621P001500002023-12-04 10:03AM EST150.000.160.110.170.00-302,60049.02%
MSFT240621P001550002023-11-17 3:57PM EST155.000.140.130.190.00-21,15247.95%
MSFT240621P001600002023-11-22 2:37PM EST160.000.180.150.210.00-22,97646.88%
MSFT240621P001650002023-12-06 9:30AM EST165.000.220.190.250.00-133,57646.24%
MSFT240621P001700002023-11-22 3:35PM EST170.000.210.210.280.00-11,57845.31%
MSFT240621P001750002023-11-28 12:25PM EST175.000.210.240.310.00-180644.34%
MSFT240621P001800002023-11-28 3:36PM EST180.000.260.280.350.00-222,60343.48%
MSFT240621P001850002023-11-30 2:12PM EST185.000.300.320.390.00-285642.58%
MSFT240621P001900002023-12-04 9:39AM EST190.000.410.360.440.00-285641.77%
MSFT240621P001950002023-12-07 9:30AM EST195.000.460.420.50+0.03+6.98%22,44141.04%
MSFT240621P002000002023-12-04 11:55AM EST200.000.540.480.55+0.01+1.89%15,50740.14%
MSFT240621P002050002023-11-27 3:11PM EST205.000.470.540.620.00-32,49839.40%
MSFT240621P002100002023-12-05 10:00AM EST210.000.650.610.690.00-15,00538.60%
MSFT240621P002150002023-12-06 3:46PM EST215.000.750.700.780.00-502,95337.92%
MSFT240621P002200002023-12-05 2:53PM EST220.000.780.790.870.00-62,36737.17%
MSFT240621P002250002023-12-04 12:29PM EST225.000.940.890.950.00-52,43636.30%
MSFT240621P002300002023-12-04 12:31PM EST230.001.031.021.090.00-183,52735.77%
MSFT240621P002350002023-12-05 1:24PM EST235.001.141.131.190.00-11,44134.92%
MSFT240621P002400002023-12-06 3:49PM EST240.001.291.281.340.00-13,05734.30%
MSFT240621P002450002023-12-06 3:36PM EST245.001.471.441.520.00-4552,30633.74%
MSFT240621P002500002023-12-07 9:32AM EST250.001.651.621.67+0.03+1.85%3167,78232.97%
MSFT240621P002550002023-12-07 9:42AM EST255.001.901.821.90+0.07+3.83%2001,86132.46%
MSFT240621P002600002023-12-05 2:11PM EST260.002.022.062.120.00-1583,12331.82%
MSFT240621P002650002023-12-06 10:55AM EST265.002.262.302.380.00-672,14831.24%
MSFT240621P002700002023-12-05 3:59PM EST270.002.482.612.690.00-43010,81230.73%
MSFT240621P002750002023-12-06 10:39AM EST275.002.872.923.000.00-17,04030.13%
MSFT240621P002800002023-12-06 12:45PM EST280.003.303.303.400.00-114,46629.67%
MSFT240621P002850002023-12-06 3:02PM EST285.003.653.703.800.00-21,81129.11%
MSFT240621P002900002023-12-05 2:59PM EST290.004.004.154.300.00-33,16928.68%
MSFT240621P002950002023-12-07 10:38AM EST295.004.684.704.80+0.05+1.08%12,19928.13%
MSFT240621P003000002023-12-07 9:50AM EST300.005.605.205.40+0.30+5.66%115,28227.68%
MSFT240621P003050002023-12-06 12:51PM EST305.005.955.906.050.00-71,54527.20%
MSFT240621P003100002023-12-06 3:30PM EST310.006.656.606.750.00-734,72826.70%
MSFT240621P003150002023-12-06 9:31AM EST315.007.007.357.600.00-189026.31%
MSFT240621P003200002023-12-06 10:24AM EST320.008.208.308.500.00-33,97525.88%
MSFT240621P003250002023-12-06 2:30PM EST325.009.109.259.400.00-1621,91525.33%
MSFT240621P003300002023-12-07 11:18AM EST330.0010.4810.4010.60+0.03+0.29%132,72825.03%
MSFT240621P003350002023-12-07 11:05AM EST335.0011.6011.5511.70+0.10+0.87%66,33024.50%
MSFT240621P003400002023-12-07 10:46AM EST340.0012.9512.9013.10+0.42+3.35%192,65924.18%
MSFT240621P003450002023-12-06 3:49PM EST345.0013.9514.2014.40-0.20-1.41%111,71323.62%
MSFT240621P003500002023-12-06 3:27PM EST350.0015.9015.8516.05+0.20+1.27%14,75023.29%
MSFT240621P003550002023-12-07 10:17AM EST355.0017.2017.4517.65-0.30-1.71%383222.79%
MSFT240621P003600002023-12-07 10:36AM EST360.0019.4619.2519.45+0.11+0.57%91,03522.34%
MSFT240621P003650002023-12-06 12:11PM EST365.0020.9021.2521.450.00-21,45521.93%
MSFT240621P003700002023-12-06 3:59PM EST370.0023.3523.3523.55-0.23-0.98%1141721.48%
MSFT240621P003750002023-12-07 10:46AM EST375.0025.8025.8526.05+0.55+2.18%71,07121.24%
MSFT240621P003800002023-12-07 10:00AM EST380.0028.9028.2028.50+0.80+2.85%291,24220.80%
MSFT240621P003850002023-12-05 1:27PM EST385.0029.3630.7031.000.00-32,54220.24%
MSFT240621P003900002023-12-06 11:38AM EST390.0033.4533.5033.950.00-21,69419.94%
MSFT240621P003950002023-12-04 3:10PM EST395.0037.0836.5536.950.00-43,22419.52%
MSFT240621P004000002023-12-05 2:25PM EST400.0037.8139.8540.300.00-210219.26%
MSFT240621P004050002023-12-01 1:44PM EST405.0040.0542.6044.500.00-516219.75%
MSFT240621P004100002023-11-28 10:29AM EST410.0038.3745.0047.050.00-211518.24%
MSFT240621P004150002023-12-04 10:37AM EST415.0054.6549.6051.000.00-2629418.10%
MSFT240621P004200002023-11-28 2:28PM EST420.0045.1753.9055.050.00-224217.91%
MSFT240621P004250002023-12-04 10:55AM EST425.0062.8358.2559.050.00-4517.45%
MSFT240621P004300002023-12-05 9:41AM EST430.0063.1062.5563.650.00-10617.76%
MSFT240621P004350002023-12-04 10:52AM EST435.0072.2766.5068.350.00-21818.14%
MSFT240621P004400002023-11-22 1:23PM EST440.0062.5371.8073.300.00-1118.92%
MSFT240621P004450002023-11-07 12:21PM EST445.0084.0976.0577.600.00-2018.36%
MSFT240621P004500002023-11-24 12:55PM EST450.0073.1079.7582.600.00-12119.16%
MSFT240621P004550002023-09-27 2:56PM EST455.00142.06123.15127.500.00-1062.66%
MSFT240621P004600002023-12-06 11:38AM EST460.0090.8590.2592.850.00-2021.27%
MSFT240621P004650002023-11-29 3:43PM EST465.0086.0095.4598.150.00-1022.69%
MSFT240621P004700002023-11-15 1:10PM EST470.00102.08100.75102.950.00-1023.01%
MSFT240621P004750002023-07-26 2:13PM EST475.00138.35149.80154.000.00-54073.35%
MSFT240621P004800002023-09-14 9:57AM EST480.00140.10150.00154.300.00-82069.94%
MSFT240621P004850002023-07-26 11:57AM EST485.00149.42159.85163.950.00-58075.48%
MSFT240621P004900002023-07-26 11:50AM EST490.00155.19164.75169.050.00-2076.52%
MSFT240621P004950002023-09-28 9:04AM EST495.00183.08163.05167.500.00-1071.22%
MSFT240621P005000002023-11-29 9:46AM EST500.00117.30130.65132.850.00-1126.99%
MSFT240621P005050002023-10-23 2:05PM EST505.00173.15125.25128.400.00-200.00%
MSFT240621P005100002023-10-16 11:59AM EST510.00176.20138.75142.150.00--026.31%
MSFT240621P005150002023-09-14 10:42AM EST515.00176.54185.00189.350.00--076.88%
MSFT240621P005200002023-09-26 10:59AM EST520.00208.26189.70194.000.00--077.49%
MSFT240621P005250002023-10-26 10:50AM EST525.00194.47146.20149.200.00-400.00%
MSFT240621P005350002023-10-18 2:27PM EST535.00204.97163.75167.050.00-2028.94%
MSFT240621P005400002023-10-12 12:02PM EST540.00207.76169.30172.250.00-80030.18%
MSFT240621P005600002023-12-04 10:55AM EST560.00196.70190.35193.050.00--034.86%
MSFT240621P005700002023-12-04 10:53AM EST570.00206.77200.60202.850.00--035.39%