Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
373.04+2.09 (+0.56%)
At close: 04:00PM EST
373.99 -0.24 (-0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117C001100002023-12-06 2:09PM EST110.00263.21265.50270.500.00-24878.82%
MSFT250117C001150002023-11-16 3:27PM EST115.00264.65261.00265.500.00-205677.04%
MSFT250117C001200002023-11-24 12:46PM EST120.00261.89256.00261.000.00-20028675.31%
MSFT250117C001250002023-11-29 3:57PM EST125.00258.54251.50256.500.00-14474.42%
MSFT250117C001300002023-12-01 1:41PM EST130.00246.15247.00251.500.00-11472.74%
MSFT250117C001350002023-11-09 10:26AM EST135.00234.35242.00247.000.00-1571.11%
MSFT250117C001400002023-08-24 8:52AM EST140.00196.45182.50187.000.00-11020.00%
MSFT250117C001450002023-12-08 3:22PM EST145.00234.41233.15237.30-7.49-3.10%3717568.54%
MSFT250117C001500002023-12-01 10:20AM EST150.00230.00228.00233.000.00-21,62067.05%
MSFT250117C001550002023-09-21 10:56AM EST155.00176.17178.00183.000.00-11910.00%
MSFT250117C001600002023-09-20 2:53PM EST160.00174.30173.50178.500.00-21850.00%
MSFT250117C001650002023-11-14 3:10PM EST165.00213.05214.50219.000.00-26854663.68%
MSFT250117C001700002023-11-14 3:15PM EST170.00208.93209.50214.500.00-1781,55062.21%
MSFT250117C001750002023-11-14 10:11AM EST175.00204.86205.55209.550.00-41,02861.37%
MSFT250117C001800002023-12-07 9:40AM EST180.00197.49200.50205.000.00-11,38359.84%
MSFT250117C001850002023-11-14 11:50AM EST185.00195.05196.00200.500.00-941858.89%
MSFT250117C001900002023-11-28 1:23PM EST190.00201.41191.50196.000.00-1044057.93%
MSFT250117C001950002023-10-02 11:17AM EST195.00138.00160.50165.500.00-18390.00%
MSFT250117C002000002023-12-07 10:41AM EST200.00178.95182.00187.000.00-571655.59%
MSFT250117C002050002023-12-06 2:27PM EST205.00175.63177.50182.500.00-114754.62%
MSFT250117C002100002023-12-06 11:29AM EST210.00171.35173.00178.000.00-170753.65%
MSFT250117C002150002023-11-27 12:02PM EST215.00176.15168.75172.550.00-454552.17%
MSFT250117C002200002023-12-05 1:05PM EST220.00164.88164.00169.000.00-474651.69%
MSFT250117C002250002023-12-04 10:09AM EST225.00154.00159.55164.450.00-147050.70%
MSFT250117C002300002023-12-04 3:23PM EST230.00152.00155.00160.000.00-151652.86%
MSFT250117C002350002023-11-06 11:23AM EST235.00137.50146.85148.850.00-128343.30%
MSFT250117C002400002023-12-08 3:40PM EST240.00148.27146.55150.45+5.32+3.72%173750.03%
MSFT250117C002450002023-12-05 11:04AM EST245.00142.42142.00145.950.00-145448.96%
MSFT250117C002500002023-12-05 2:55PM EST250.00138.12139.00141.450.00-11,98547.89%
MSFT250117C002550002023-11-10 10:47AM EST255.00128.50133.50137.650.00-356247.57%
MSFT250117C002600002023-12-08 10:35AM EST260.00129.40129.00132.75+1.70+1.33%11,99646.06%
MSFT250117C002650002023-12-08 10:50AM EST265.00125.75125.55128.90-6.25-4.73%12,31045.64%
MSFT250117C002700002023-12-05 1:30PM EST270.00121.06120.50125.300.00-11,57845.42%
MSFT250117C002750002023-12-04 12:43PM EST275.00114.55117.15120.300.00-31,34543.82%
MSFT250117C002800002023-12-08 1:34PM EST280.00114.10113.50115.25+6.97+6.51%41,00342.20%
MSFT250117C002850002023-12-04 11:39AM EST285.00104.04109.60112.950.00-4061043.08%
MSFT250117C002900002023-12-07 9:39AM EST290.00102.60105.10107.950.00-11,77341.50%
MSFT250117C002950002023-12-05 11:34AM EST295.00100.27101.70103.900.00-152140.74%
MSFT250117C003000002023-12-08 3:09PM EST300.0098.2598.1599.20+2.25+2.34%61,66139.42%
MSFT250117C003050002023-12-07 11:49AM EST305.0091.5093.7596.250.00-188239.53%
MSFT250117C003100002023-12-07 3:42PM EST310.0088.4490.8591.700.00-91,25838.31%
MSFT250117C003150002023-12-06 10:27AM EST315.0083.6285.2587.800.00-31,54937.59%
MSFT250117C003200002023-12-07 3:08PM EST320.0079.5882.7584.15-1.17-1.45%31,54637.03%
MSFT250117C003250002023-12-08 10:21AM EST325.0079.0679.1081.35+1.86+2.41%187537.07%
MSFT250117C003300002023-12-08 11:33AM EST330.0075.3576.0577.10+1.85+2.52%11,72336.00%
MSFT250117C003350002023-12-07 11:48AM EST335.0070.1072.8074.400.00-187636.02%
MSFT250117C003400002023-12-08 12:33PM EST340.0069.3068.9070.15+1.67+2.47%61,64834.89%
MSFT250117C003450002023-12-06 11:16AM EST345.0064.5565.6066.850.00-121,15134.41%
MSFT250117C003500002023-12-08 2:46PM EST350.0062.9562.8564.60+2.32+3.83%215,81334.60%
MSFT250117C003550002023-12-08 3:28PM EST355.0059.9059.1061.10+3.10+5.46%160833.89%
MSFT250117C003600002023-12-08 10:31AM EST360.0057.1056.1057.40+2.28+4.16%32,38533.02%
MSFT250117C003650002023-12-07 1:19PM EST365.0051.6553.4554.450.00-1459632.60%
MSFT250117C003700002023-12-08 3:54PM EST370.0051.4551.1051.60+2.00+4.04%421,36132.21%
MSFT250117C003750002023-12-08 3:34PM EST375.0048.7548.3048.80+2.08+4.46%482,08431.80%
MSFT250117C003800002023-12-07 1:37PM EST380.0044.9545.6546.25+1.20+2.74%11,11331.51%
MSFT250117C003850002023-12-08 1:14PM EST385.0042.8042.1543.55+1.40+3.38%82,30631.08%
MSFT250117C003900002023-12-08 3:25PM EST390.0040.2340.6041.05+2.12+5.56%31,19630.73%
MSFT250117C003950002023-12-07 2:30PM EST395.0036.7738.1038.650.00-21,34230.40%
MSFT250117C004000002023-12-08 3:30PM EST400.0035.8535.8036.30+1.42+4.12%127,39930.05%
MSFT250117C004050002023-12-07 2:07PM EST405.0033.7333.7034.15+1.43+4.43%173329.77%
MSFT250117C004100002023-12-08 2:02PM EST410.0031.3031.5532.00+0.94+3.10%85,63929.45%
MSFT250117C004150002023-12-08 9:30AM EST415.0028.0029.6030.00-0.23-0.81%11,21829.18%
MSFT250117C004200002023-12-08 11:21AM EST420.0027.0127.7028.05+0.76+2.90%44,11128.89%
MSFT250117C004250002023-12-07 10:25AM EST425.0024.0025.8026.25-0.44-1.80%221228.65%
MSFT250117C004300002023-12-08 2:49PM EST430.0024.2624.0524.50+1.36+5.94%31,03728.39%
MSFT250117C004350002023-12-05 3:40PM EST435.0022.5022.4523.00+0.06+0.27%149228.26%
MSFT250117C004400002023-12-08 3:04PM EST440.0020.9520.9021.35+0.70+3.46%680327.97%
MSFT250117C004450002023-12-08 2:11PM EST445.0019.4019.4519.85+0.82+4.41%728827.73%
MSFT250117C004500002023-12-08 12:35PM EST450.0018.1418.0518.50+0.64+3.66%183,26627.56%
MSFT250117C004550002023-12-05 9:30AM EST455.0015.2916.7517.200.00-331527.37%
MSFT250117C004600002023-12-05 10:28AM EST460.0015.1815.6516.000.00-11,22027.21%
MSFT250117C004650002023-12-08 9:45AM EST465.0014.5814.5514.85+0.95+6.97%1541027.03%
MSFT250117C004700002023-12-06 11:58AM EST470.0012.8013.3513.750.00-299526.85%
MSFT250117C004750002023-12-04 12:58PM EST475.0011.7212.4012.750.00-595726.71%
MSFT250117C004800002023-12-08 2:30PM EST480.0011.5311.4011.90+0.58+5.30%53,36826.64%
MSFT250117C004850002023-12-06 10:08AM EST485.0010.4310.7010.950.00-428326.45%
MSFT250117C004900002023-12-07 2:53PM EST490.0010.009.9010.15+0.40+4.17%340126.34%
MSFT250117C004950002023-12-08 1:24PM EST495.009.109.059.45-0.10-1.09%390726.28%
MSFT250117C005000002023-12-08 2:25PM EST500.008.408.458.70+0.20+2.44%143,46626.13%
MSFT250117C005050002023-12-01 12:51PM EST505.008.257.808.050.00-222326.03%
MSFT250117C005100002023-12-07 9:37AM EST510.006.657.207.400.00-720025.89%
MSFT250117C005150002023-11-29 11:24AM EST515.007.706.656.850.00-20062825.82%
MSFT250117C005200002023-12-07 12:35PM EST520.005.905.956.350.00-1341925.76%
MSFT250117C005250002023-12-08 3:40PM EST525.005.705.655.85+0.30+5.56%2241,85825.67%
MSFT250117C005300002023-12-07 3:45PM EST530.005.005.055.400.00-1166825.60%
MSFT250117C005350002023-12-07 3:37PM EST535.004.634.805.050.00-142725.62%
MSFT250117C005400002023-12-08 10:00AM EST540.004.304.304.60+0.20+4.88%112,08125.47%
MSFT250117C005500002023-12-08 3:58PM EST550.003.853.753.85+0.10+2.67%35225.25%
MSFT250117C005600002023-12-08 10:16AM EST560.003.203.203.40+0.22+7.38%118625.37%
MSFT250117C005700002023-12-08 12:57PM EST570.002.722.722.88+0.07+2.64%293225.26%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117P001100002023-12-05 3:32PM EST110.000.130.130.200.00-210,97546.58%
MSFT250117P001150002023-11-13 11:41AM EST115.000.230.130.240.00-58,83845.90%
MSFT250117P001200002023-11-20 10:19AM EST120.000.210.150.270.00-11,82344.97%
MSFT250117P001250002023-11-14 2:36PM EST125.000.310.180.310.00-71,94144.17%
MSFT250117P001300002023-12-04 2:20PM EST130.000.290.220.340.00-22,29843.16%
MSFT250117P001350002023-11-20 3:22PM EST135.000.300.260.380.00-1164742.31%
MSFT250117P001400002023-12-08 12:00PM EST140.000.320.310.42-0.04-11.11%3001,78541.43%
MSFT250117P001450002023-12-08 3:35PM EST145.000.460.360.45-0.06-11.54%147840.43%
MSFT250117P001500002023-12-04 12:58PM EST150.000.530.420.540.00-2663,82240.09%
MSFT250117P001550002023-12-04 10:13AM EST155.000.620.480.610.00-24,14539.43%
MSFT250117P001600002023-11-28 1:06PM EST160.000.620.560.680.00-1210,05938.75%
MSFT250117P001650002023-12-04 10:26AM EST165.000.810.630.760.00-51,64238.09%
MSFT250117P001700002023-12-08 12:44PM EST170.000.770.720.85-0.10-11.49%111,65437.46%
MSFT250117P001750002023-12-06 9:37AM EST175.000.960.820.950.00-11,53436.87%
MSFT250117P001800002023-12-08 11:29AM EST180.000.990.931.06-0.13-11.61%5002,44436.28%
MSFT250117P001850002023-12-07 12:50PM EST185.001.231.051.190.00-1056835.76%
MSFT250117P001900002023-12-06 2:23PM EST190.001.371.171.320.00-25,82835.19%
MSFT250117P001950002023-12-07 9:42AM EST195.001.551.331.480.00-352,18034.71%
MSFT250117P002000002023-12-08 10:54AM EST200.001.651.521.64-0.03-1.79%16,02834.17%
MSFT250117P002050002023-12-04 1:55PM EST205.001.981.671.820.00-278733.66%
MSFT250117P002100002023-12-06 12:44PM EST210.002.171.872.030.00-13,30433.20%
MSFT250117P002150002023-11-30 9:30AM EST215.002.162.072.250.00-12,71432.73%
MSFT250117P002200002023-12-08 3:51PM EST220.002.392.332.49-0.29-10.82%12,87232.26%
MSFT250117P002250002023-12-06 3:36PM EST225.002.932.522.750.00-21,87831.79%
MSFT250117P002300002023-12-07 9:50AM EST230.003.352.813.050.00-112,25031.37%
MSFT250117P002350002023-12-07 11:44AM EST235.003.503.153.300.00-14,68230.79%
MSFT250117P002400002023-12-07 1:09PM EST240.003.853.403.650.00-267,13330.39%
MSFT250117P002450002023-12-05 10:39AM EST245.004.303.804.000.00-14,40129.93%
MSFT250117P002500002023-12-08 1:12PM EST250.004.434.204.40-0.22-4.73%96,30329.51%
MSFT250117P002550002023-12-01 2:08PM EST255.004.904.654.850.00-11,39229.13%
MSFT250117P002600002023-12-08 10:00AM EST260.005.505.105.30-0.20-3.51%13,11828.70%
MSFT250117P002650002023-11-27 12:17PM EST265.005.353.505.800.00-23,50128.29%
MSFT250117P002700002023-12-07 11:28AM EST270.007.006.106.350.00-22,03027.90%
MSFT250117P002750002023-12-07 11:17AM EST275.007.606.706.950.00-161,95327.52%
MSFT250117P002800002023-12-07 12:58PM EST280.008.107.357.550.00-1,0053,70927.09%
MSFT250117P002850002023-12-08 10:36AM EST285.008.508.008.25-1.10-11.46%2261926.73%
MSFT250117P002900002023-12-07 2:43PM EST290.009.558.759.150.00-213,48026.53%
MSFT250117P002950002023-12-08 2:21PM EST295.009.809.459.75-0.60-5.77%4679725.94%
MSFT250117P003000002023-12-08 3:50PM EST300.0010.5010.3010.60-0.75-6.67%513,65125.57%
MSFT250117P003050002023-12-08 2:20PM EST305.0011.5511.2511.70-1.10-8.70%431,68225.39%
MSFT250117P003100002023-12-07 1:08PM EST310.0013.3012.2512.650.00-411,07824.99%
MSFT250117P003150002023-12-07 12:51PM EST315.0014.4513.2513.700.00-51,40024.63%
MSFT250117P003200002023-12-08 3:48PM EST320.0014.6114.3514.80-1.04-6.65%402,54924.25%
MSFT250117P003250002023-12-08 12:07PM EST325.0016.1515.5516.00-0.75-4.44%61,38123.89%
MSFT250117P003300002023-12-08 3:53PM EST330.0016.9516.7517.25-1.80-9.60%41,91423.52%
MSFT250117P003350002023-12-08 2:18PM EST335.0018.4418.1518.60-0.95-4.90%379923.16%
MSFT250117P003400002023-12-08 11:58AM EST340.0020.3019.5520.00-0.90-4.25%31,93322.77%
MSFT250117P003450002023-12-07 11:07AM EST345.0021.5520.0521.55-1.79-7.67%11,28622.43%
MSFT250117P003500002023-12-08 1:10PM EST350.0023.1522.6523.15-2.05-8.13%22,23422.06%
MSFT250117P003550002023-12-08 12:23PM EST355.0025.0724.3524.85-1.07-4.09%419221.70%
MSFT250117P003600002023-12-08 3:22PM EST360.0026.5526.1026.65-1.55-5.52%61,05321.33%
MSFT250117P003650002023-12-07 12:06PM EST365.0030.3028.0029.600.00-1123421.64%
MSFT250117P003700002023-12-08 2:27PM EST370.0030.5030.0530.55-1.38-4.33%1766120.58%
MSFT250117P003750002023-12-08 10:03AM EST375.0033.7532.1032.70-2.05-5.73%31,38320.23%
MSFT250117P003800002023-12-08 11:56AM EST380.0035.4234.3034.85-0.88-2.42%251719.80%
MSFT250117P003850002023-12-07 2:26PM EST385.0038.9036.7037.250.00-1020619.45%
MSFT250117P003900002023-12-07 2:26PM EST390.0041.4039.1539.650.00-1042219.03%
MSFT250117P003950002023-12-06 9:39AM EST395.0043.1541.7042.300.00-427618.68%
MSFT250117P004000002023-12-08 10:43AM EST400.0045.2644.4045.00-2.14-4.51%61,64718.27%
MSFT250117P004050002023-12-08 11:57AM EST405.0048.8547.2047.80-1.90-3.74%415117.84%
MSFT250117P004100002023-12-08 12:07PM EST410.0051.7648.0052.50+3.71+7.72%45218.62%
MSFT250117P004150002023-12-08 11:57AM EST415.0054.9751.1055.60-3.78-6.43%237218.24%
MSFT250117P004200002023-12-08 12:23PM EST420.0057.7754.5058.30-2.43-4.04%211017.45%
MSFT250117P004250002023-12-04 1:33PM EST425.0064.0559.3560.850.00-23516.40%
MSFT250117P004300002023-12-06 10:38AM EST430.0066.3062.2564.800.00-110016.32%
MSFT250117P004350002023-11-16 3:30PM EST435.0066.4065.0068.200.00-1115.66%
MSFT250117P004400002023-12-04 10:25AM EST440.0079.0069.0071.450.00-11114.64%
MSFT250117P004450002023-12-08 11:56AM EST445.0075.9774.0576.10-32.83-30.17%2014.91%
MSFT250117P004500002023-12-05 2:37PM EST450.0081.0076.0080.900.00-73115.31%
MSFT250117P004550002023-11-28 1:07PM EST455.0076.9281.1584.050.00-101513.47%
MSFT250117P004600002023-11-29 12:08PM EST460.0083.8086.5587.800.00-102011.59%
MSFT250117P004650002023-12-04 9:46AM EST465.00100.2090.6593.150.00--112.88%
MSFT250117P004700002023-12-08 3:52PM EST470.0096.4094.9098.00-1.70-1.73%2213.03%
MSFT250117P004750002023-11-22 11:14AM EST475.0096.9698.70103.500.00-1014.57%
MSFT250117P004800002023-11-30 11:06AM EST480.00102.80103.85106.850.00-100.00%
MSFT250117P004850002023-07-10 1:36PM EST485.00153.70160.50165.000.00--054.67%
MSFT250117P004900002023-11-15 1:51PM EST490.00120.10113.50118.500.00-4015.98%
MSFT250117P005000002023-12-08 3:53PM EST500.00126.00123.80126.05+4.98+4.12%100.00%
MSFT250117P005100002023-11-28 11:06AM EST510.00127.95133.50138.500.00--017.76%
MSFT250117P005200002023-11-07 11:30AM EST520.00157.95146.95151.150.00--023.13%
MSFT250117P005250002023-08-29 9:39AM EST525.00197.41209.00213.500.00--065.69%
MSFT250117P005300002023-09-06 9:48AM EST530.00197.92204.60208.500.00-2060.03%
MSFT250117P005350002023-08-29 9:38AM EST535.00207.66219.00223.500.00--066.97%
MSFT250117P005400002023-11-20 1:36PM EST540.00161.61163.50168.500.00-2020.23%
MSFT250117P005600002023-11-29 10:36AM EST560.00181.00183.50188.500.00--021.77%