MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117C001100002023-05-26 3:31PM EDT110.00228.83224.50229.450.00-214563.00%
MSFT250117C001150002023-05-26 1:10PM EDT115.00222.90220.00224.800.00-205861.82%
MSFT250117C001200002023-05-30 12:41PM EDT120.00218.76215.55220.40+20.08+10.11%211561.02%
MSFT250117C001250002023-05-25 12:28PM EDT125.00207.57211.00216.000.00-404360.06%
MSFT250117C001300002023-05-30 11:15AM EDT130.00211.15207.00211.45+27.65+15.07%31359.52%
MSFT250117C001350002023-04-27 2:16PM EDT135.00174.50204.50208.800.00-2562.22%
MSFT250117C001400002023-05-24 3:55PM EDT140.00182.50198.10202.500.00-310357.52%
MSFT250117C001450002023-03-17 3:38PM EDT145.00142.62149.05152.950.00-21700.00%
MSFT250117C001500002023-05-25 1:41PM EDT150.00185.48189.45193.350.00-101,60955.55%
MSFT250117C001550002023-03-14 2:21PM EDT155.00116.78143.50148.500.00-41900.00%
MSFT250117C001600002023-05-18 11:27AM EDT160.00168.00180.65184.700.00-118653.82%
MSFT250117C001650002023-04-18 1:08PM EDT165.00135.93163.50167.750.00-128431.20%
MSFT250117C001700002023-05-30 11:12AM EDT170.00176.20172.10176.40+3.40+1.97%11,42252.48%
MSFT250117C001750002023-05-03 10:51AM EDT175.00145.10167.95171.900.00-51,02351.61%
MSFT250117C001800002023-05-26 10:19AM EDT180.00163.86163.60167.900.00-11,45250.93%
MSFT250117C001850002023-05-18 10:20AM EDT185.00146.00159.20163.350.00-141052.41%
MSFT250117C001900002023-05-25 3:54PM EDT190.00152.45155.05158.650.00-645850.98%
MSFT250117C001950002023-05-25 11:27AM EDT195.00147.00150.75154.650.00-41,05650.37%
MSFT250117C002000002023-05-30 9:38AM EDT200.00152.70146.60150.40+4.85+3.28%568549.46%
MSFT250117C002050002023-05-26 2:45PM EDT205.00145.83142.60146.200.00-511248.60%
MSFT250117C002100002023-05-24 3:28PM EDT210.00125.30138.80142.250.00-174447.99%
MSFT250117C002150002023-05-18 9:47AM EDT215.00120.65134.75138.000.00-4054247.06%
MSFT250117C002200002023-05-26 11:43AM EDT220.00134.00130.80134.450.00-267246.79%
MSFT250117C002250002023-05-22 10:32AM EDT225.00118.70126.90130.350.00-237945.96%
MSFT250117C002300002023-05-25 11:37AM EDT230.00125.02122.70126.50+5.72+4.79%555945.36%
MSFT250117C002350002023-05-30 2:44PM EDT235.00122.00118.75121.60-0.75-0.61%331243.80%
MSFT250117C002400002023-05-26 12:26PM EDT240.00117.42115.70118.85-0.33-0.28%586244.11%
MSFT250117C002450002023-05-26 10:37AM EDT245.00112.00111.30114.850.00-245743.31%
MSFT250117C002500002023-05-30 12:53PM EDT250.00110.00107.30110.90+1.25+1.15%82,16542.54%
MSFT250117C002550002023-05-30 10:08AM EDT255.00107.00103.90106.65+5.00+4.90%157441.51%
MSFT250117C002600002023-05-30 2:55PM EDT260.00102.74100.80103.95+0.69+0.68%32,01841.67%
MSFT250117C002650002023-05-30 10:07AM EDT265.00100.0796.6598.90+8.07+8.77%22,49740.01%
MSFT250117C002700002023-05-30 3:21PM EDT270.0096.0093.6596.90+0.10+0.10%31,67140.61%
MSFT250117C002750002023-05-30 2:36PM EDT275.0091.9590.2592.90-1.90-2.02%51,43339.70%
MSFT250117C002800002023-05-30 9:58AM EDT280.0088.5085.9089.95+1.54+1.77%3094239.52%
MSFT250117C002850002023-05-30 11:35AM EDT285.0087.7083.1585.25+8.90+11.29%357038.09%
MSFT250117C002900002023-05-30 9:30AM EDT290.0084.7380.1581.60+1.33+1.59%32,02337.38%
MSFT250117C002950002023-05-30 2:45PM EDT295.0079.1076.6578.60+12.29+18.40%1550237.07%
MSFT250117C003000002023-05-30 2:47PM EDT300.0072.7073.5075.40-4.30-5.58%451,38636.60%
MSFT250117C003050002023-05-30 9:55AM EDT305.0072.3070.1573.20-0.78-1.07%166936.74%
MSFT250117C003100002023-05-30 11:24AM EDT310.0069.1567.1069.15-1.22-1.73%71,12535.66%
MSFT250117C003150002023-05-30 12:50PM EDT315.0066.8164.1066.20-0.08-0.12%52,35135.25%
MSFT250117C003200002023-05-30 2:20PM EDT320.0063.0161.1563.25-1.74-2.69%441,52134.81%
MSFT250117C003250002023-05-26 3:33PM EDT325.0061.6558.4061.200.00-2357434.89%
MSFT250117C003300002023-05-30 3:34PM EDT330.0058.0556.5057.60-0.90-1.53%3491,01333.99%
MSFT250117C003350002023-05-30 9:53AM EDT335.0055.6554.0055.25+0.02+0.04%2351033.80%
MSFT250117C003400002023-05-30 3:32PM EDT340.0051.5051.4053.90-2.13-3.97%271,24134.19%
MSFT250117C003450002023-05-30 11:55AM EDT345.0049.6547.8049.85-0.72-1.43%1050532.92%
MSFT250117C003500002023-05-30 2:14PM EDT350.0047.0045.7547.70-2.00-4.08%545,79832.75%
MSFT250117C003550002023-05-25 1:36PM EDT355.0040.7542.7546.050.00-430932.84%
MSFT250117C003600002023-05-30 3:44PM EDT360.0042.6041.1543.90-0.40-0.93%1962,14532.60%
MSFT250117C003650002023-05-30 11:10AM EDT365.0040.7238.2541.90+3.27+8.73%1111432.41%
MSFT250117C003700002023-05-26 3:21PM EDT370.0038.8537.4039.35+0.10+0.26%946631.85%
MSFT250117C003750002023-05-30 3:32PM EDT375.0037.4035.0037.45-1.70-4.35%546631.65%
MSFT250117C003800002023-05-30 12:41PM EDT380.0034.2833.0534.55-0.72-2.06%727930.81%
MSFT250117C003850002023-05-30 2:16PM EDT385.0032.6331.0532.65+2.63+8.77%218930.54%
MSFT250117C003900002023-05-30 2:16PM EDT390.0030.4429.3531.05-0.56-1.81%51,17330.40%
MSFT250117C003950002023-05-16 3:14PM EDT395.0020.4028.0530.300.00-69930.75%
MSFT250117C004000002023-05-30 3:28PM EDT400.0028.0025.5027.400.00-8655,17629.74%
MSFT250117C004050002023-05-25 3:59PM EDT405.0026.0023.8525.95+2.55+10.87%117429.59%
MSFT250117C004100002023-05-30 3:55PM EDT410.0023.7522.8524.55-1.25-5.00%714,54329.44%
MSFT250117C004150002023-05-30 2:20PM EDT415.0023.1521.4523.25+0.90+4.04%246329.31%
MSFT250117C004200002023-05-30 2:30PM EDT420.0021.7519.9521.70-0.46-2.07%481,27728.99%
MSFT250117C004250002023-05-26 1:42PM EDT425.0020.5018.9520.450.00-2628.82%
MSFT250117C004300002023-05-30 3:30PM EDT430.0020.2717.0020.20+0.60+3.05%352229.29%
MSFT250117C004350002023-05-23 11:18AM EDT435.0013.1016.5518.400.00--228.69%
MSFT250117C004400002023-05-30 3:39PM EDT440.0016.8515.4518.55+1.85+12.33%107529.40%
MSFT250117C004450002023-05-25 12:58PM EDT445.0013.8514.8517.450.00--229.22%
MSFT250117C004500002023-05-30 12:25PM EDT450.0013.7014.1515.90-0.30-2.14%185928.68%
MSFT250117C004550002023-05-18 2:16PM EDT455.0014.0013.2516.50+4.60+48.94%39229.68%
MSFT250117C004600002023-05-30 3:45PM EDT460.0013.0012.6514.70-0.20-1.52%330328.89%
MSFT250117C004700002023-05-30 3:45PM EDT470.0011.6110.2012.60+0.05+0.43%47128.30%
MSFT250117C004800002023-05-30 3:39PM EDT480.0010.479.9011.10-0.18-1.69%4802828.04%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117P001100002023-05-30 9:53AM EDT110.000.720.650.73+0.06+9.09%411,43141.90%
MSFT250117P001150002023-05-30 3:39PM EDT115.000.750.751.66-0.18-19.35%29,31946.28%
MSFT250117P001200002023-05-24 3:40PM EDT120.001.000.811.60-0.11-9.91%11,89044.25%
MSFT250117P001250002023-05-30 3:34PM EDT125.001.050.581.46-0.05-4.55%41,95941.91%
MSFT250117P001300002023-05-30 11:24AM EDT130.001.171.072.14-0.06-4.88%82,29543.40%
MSFT250117P001350002023-05-30 3:40PM EDT135.001.330.272.00-0.74-35.75%861541.26%
MSFT250117P001400002023-05-30 3:54PM EDT140.001.661.333.05-0.04-2.35%1092043.41%
MSFT250117P001450002023-05-30 3:37PM EDT145.001.810.493.90-0.23-11.27%634844.26%
MSFT250117P001500002023-05-26 3:03PM EDT150.002.351.403.000.00-2322,87640.18%
MSFT250117P001550002023-05-30 10:22AM EDT155.002.272.352.75-0.45-16.54%23,18737.99%
MSFT250117P001600002023-05-25 1:28PM EDT160.002.961.434.100.00-51,62240.14%
MSFT250117P001650002023-05-30 3:41PM EDT165.002.872.364.95-0.18-5.90%21,28140.58%
MSFT250117P001700002023-05-30 9:58AM EDT170.003.151.615.25-0.60-16.00%21,49539.72%
MSFT250117P001750002023-05-30 10:27AM EDT175.003.192.255.55-0.57-15.16%21,02138.86%
MSFT250117P001800002023-05-30 12:29PM EDT180.003.902.975.70-0.15-3.70%21,96237.72%
MSFT250117P001850002023-05-30 12:42PM EDT185.004.192.904.80-0.42-9.11%3053934.67%
MSFT250117P001900002023-05-26 10:33AM EDT190.005.154.455.200.00-1141,85634.10%
MSFT250117P001950002023-05-30 1:05PM EDT195.005.153.856.35-0.74-12.56%11,68134.72%
MSFT250117P002000002023-05-30 9:41AM EDT200.005.805.106.50-0.25-4.13%35,08033.64%
MSFT250117P002050002023-05-30 3:24PM EDT205.006.104.906.35-0.85-12.23%20480232.12%
MSFT250117P002100002023-05-30 3:15PM EDT210.006.706.357.00-0.03-0.45%1633,26431.79%
MSFT250117P002150002023-05-30 1:34PM EDT215.007.356.008.50-0.45-5.77%72,49732.52%
MSFT250117P002200002023-05-30 1:57PM EDT220.008.056.909.15+0.20+2.55%972,56832.03%
MSFT250117P002250002023-05-30 1:39PM EDT225.008.657.058.75-0.15-1.70%881,83530.26%
MSFT250117P002300002023-05-30 1:43PM EDT230.009.407.909.70-0.10-1.05%1571,93330.10%
MSFT250117P002350002023-05-30 1:35PM EDT235.0010.058.9010.85-0.35-3.37%153,68430.08%
MSFT250117P002400002023-05-30 10:46AM EDT240.0010.819.9011.45-0.50-4.42%12,70929.42%
MSFT250117P002450002023-05-25 3:48PM EDT245.0013.3011.1512.900.00-14,37229.55%
MSFT250117P002500002023-05-26 3:46PM EDT250.0012.7911.5512.800.00-93,24628.16%
MSFT250117P002550002023-05-30 10:09AM EDT255.0013.1512.4014.20-0.85-6.07%3021,21628.15%
MSFT250117P002600002023-05-30 12:29PM EDT260.0014.6513.7515.25-1.49-9.23%11,68627.75%
MSFT250117P002650002023-05-23 12:01PM EDT265.0017.9314.6516.000.00-12,05427.07%
MSFT250117P002700002023-05-30 1:34PM EDT270.0016.8515.7517.80-0.45-2.60%349127.19%
MSFT250117P002750002023-05-26 12:38PM EDT275.0018.0016.9019.600.00-31,16227.23%
MSFT250117P002800002023-05-30 1:31PM EDT280.0019.2718.2020.15-0.30-1.53%41,95226.28%
MSFT250117P002850002023-05-26 12:35PM EDT285.0021.5019.4521.450.00-334125.85%
MSFT250117P002900002023-05-30 3:15PM EDT290.0021.7520.8523.10-0.80-3.55%81,20125.62%
MSFT250117P002950002023-05-30 3:48PM EDT295.0023.2022.5024.40-0.20-0.85%6495025.10%
MSFT250117P003000002023-05-30 3:53PM EDT300.0025.0023.9526.200.00-21,88824.86%
MSFT250117P003050002023-05-26 10:20AM EDT305.0027.9525.6528.950.00-180525.19%
MSFT250117P003100002023-05-30 11:02AM EDT310.0027.8626.0029.85-1.16-4.00%1135724.26%
MSFT250117P003150002023-05-26 1:54PM EDT315.0030.8529.1531.100.00-51,06123.53%
MSFT250117P003200002023-05-30 11:02AM EDT320.0031.1530.9534.00-0.73-2.29%570223.76%
MSFT250117P003250002023-05-26 9:32AM EDT325.0036.3032.3035.200.00-812722.90%
MSFT250117P003300002023-05-30 1:05PM EDT330.0036.4033.5038.35+0.85+2.39%241223.16%
MSFT250117P003350002023-05-25 12:34PM EDT335.0041.0036.0540.400.00-4329422.70%
MSFT250117P003400002023-05-30 9:30AM EDT340.0038.7038.1541.90-1.35-3.37%310921.86%
MSFT250117P003450002023-05-11 10:42AM EDT345.0055.1540.0045.000.00-210321.92%
MSFT250117P003500002023-05-30 12:28PM EDT350.0044.6742.5045.75-0.83-1.82%133120.52%
MSFT250117P003550002023-05-02 3:59PM EDT355.0062.3545.6048.250.00-113920.09%
MSFT250117P003600002023-05-26 3:11PM EDT360.0050.0048.6552.500.00-714720.65%
MSFT250117P003650002023-05-25 1:12PM EDT365.0057.0050.5553.800.00-14719.36%
MSFT250117P003700002023-05-30 1:31PM EDT370.0055.6854.1056.95-17.27-23.67%210219.13%
MSFT250117P003750002023-05-26 1:24PM EDT375.0059.0057.5060.300.00-3818.95%
MSFT250117P003800002023-05-18 9:35AM EDT380.0071.9259.5564.450.00-1419.22%
MSFT250117P003850002023-04-06 12:42PM EDT385.0098.3678.9582.500.00-2228.19%
MSFT250117P003900002023-05-08 10:38AM EDT390.0086.2667.1069.750.00-222117.56%
MSFT250117P003950002023-05-04 11:27AM EDT395.0091.9070.5573.300.00-2217.21%
MSFT250117P004000002023-05-30 9:42AM EDT400.0074.6074.2577.35-19.90-21.06%54017.14%
MSFT250117P004050002023-03-30 10:32AM EDT405.00121.2597.40100.450.00--030.08%
MSFT250117P004100002023-05-10 9:34AM EDT410.00101.0081.6084.750.00-1116.20%
MSFT250117P004150002023-04-14 3:57PM EDT415.00129.00106.00108.800.00--030.48%
MSFT250117P004200002023-05-09 11:31AM EDT420.00112.8590.6093.250.00-6015.87%
MSFT250117P004300002023-05-04 10:16AM EDT430.00126.0097.60101.850.00-1015.29%
MSFT250117P004600002023-05-25 1:26PM EDT460.00135.09126.50130.450.00-1715.80%
MSFT250117P004700002023-05-24 2:52PM EDT470.00156.10136.55140.950.00--317.49%