Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.57+6.61 (+1.65%)
At close: 04:00PM EDT
408.85 +1.28 (+0.31%)
After hours: 05:47PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250620C001150002024-04-22 10:56AM EDT115.00286.40295.00299.000.00-25076.03%
MSFT250620C001200002024-04-05 1:37PM EDT120.00309.85290.00294.500.00-5021474.53%
MSFT250620C001250002024-04-22 10:59AM EDT125.00278.00285.50289.500.00-55473.07%
MSFT250620C001300002024-04-12 10:06AM EDT130.00296.50280.50285.000.00-11471.64%
MSFT250620C001350002023-11-02 9:41AM EDT135.00219.14243.50248.200.00-2290.00%
MSFT250620C001400002023-05-31 9:36AM EDT140.00203.25209.00213.950.00-130.00%
MSFT250620C001450002024-03-04 10:30AM EDT145.00274.59279.00284.000.00-113695.31%
MSFT250620C001500002024-04-01 10:51AM EDT150.00280.84261.50266.500.00-176466.85%
MSFT250620C001550002024-03-28 1:53PM EDT155.00271.09257.00261.500.00-113165.52%
MSFT250620C001600002024-04-05 10:34AM EDT160.00268.83252.00257.000.00-11664.21%
MSFT250620C001650002023-04-05 12:27PM EDT165.00133.23157.00162.000.00-1300.00%
MSFT250620C001700002024-04-11 3:57PM EDT170.00266.50243.00248.000.00-126362.76%
MSFT250620C001750002023-12-20 11:13AM EDT175.00207.70229.50234.500.00-12944.28%
MSFT250620C001800002024-04-22 12:19PM EDT180.00227.51233.50238.500.00-1001,09660.21%
MSFT250620C001850002024-01-02 3:47PM EDT185.00194.99225.00229.450.00-15150.18%
MSFT250620C001900002024-03-20 10:16AM EDT190.00241.48216.50221.000.00-214145.42%
MSFT250620C001950002024-02-02 11:56AM EDT195.00223.00228.50232.550.00-334870.34%
MSFT250620C002000002024-04-19 10:33AM EDT200.00211.00215.50220.000.00-112356.65%
MSFT250620C002050002024-04-18 2:13PM EDT205.00211.50211.00215.500.00-14955.84%
MSFT250620C002100002024-03-14 11:21AM EDT210.00228.00221.00225.500.00-16674.44%
MSFT250620C002150002024-02-16 4:42PM EDT215.00201.40211.00216.000.00-12366.67%
MSFT250620C002200002024-04-19 2:15PM EDT220.00193.20197.00202.000.00-118753.01%
MSFT250620C002250002024-04-16 10:31AM EDT225.00204.00192.50197.500.00-114752.18%
MSFT250620C002300002024-03-26 11:03AM EDT230.00208.75188.00193.000.00-146651.35%
MSFT250620C002350002024-04-12 2:39PM EDT235.00200.27183.50188.500.00-517250.50%
MSFT250620C002400002024-02-23 10:47AM EDT240.00189.63200.50205.000.00-829072.92%
MSFT250620C002450002024-04-19 3:07PM EDT245.00169.71175.00179.500.00-546251.77%
MSFT250620C002500002024-04-19 12:29PM EDT250.00164.48170.50175.000.00-149550.82%
MSFT250620C002550002024-02-07 11:19AM EDT255.00171.95166.45169.900.00-110749.22%
MSFT250620C002600002024-04-11 11:43AM EDT260.00181.53161.50166.500.00-524949.46%
MSFT250620C002650002024-03-08 11:50AM EDT265.00161.92175.00179.500.00-215363.15%
MSFT250620C002700002024-04-12 1:00PM EDT270.00168.95153.00157.500.00-6053047.54%
MSFT250620C002750002024-04-19 12:32PM EDT275.00143.17148.50153.500.00-19247.06%
MSFT250620C002800002024-04-12 10:49AM EDT280.00160.43144.50149.000.00-119346.09%
MSFT250620C002850002024-04-23 2:21PM EDT285.00143.15140.00145.00-14.01-8.91%112845.58%
MSFT250620C002900002024-04-19 2:41PM EDT290.00131.09136.00140.500.00-138244.59%
MSFT250620C002950002024-04-11 10:37AM EDT295.00149.92132.00136.500.00-19544.04%
MSFT250620C003000002024-04-23 10:26AM EDT300.00129.89128.75132.40+4.89+3.91%51,02443.39%
MSFT250620C003050002024-03-14 2:38PM EDT305.00144.00137.90140.900.00-248151.63%
MSFT250620C003100002024-04-23 1:15PM EDT310.00121.00119.65123.10+3.80+3.24%472841.14%
MSFT250620C003150002024-04-19 1:13PM EDT315.00112.32115.85119.150.00-5554440.57%
MSFT250620C003200002024-04-22 12:31PM EDT320.00107.00112.65115.600.00-31,14540.30%
MSFT250620C003250002024-04-22 11:15AM EDT325.00101.65108.85110.750.00-152639.00%
MSFT250620C003300002024-04-18 3:58PM EDT330.00105.00104.00107.550.00-561138.93%
MSFT250620C003350002024-04-10 9:48AM EDT335.00115.00101.40103.500.00-5434838.21%
MSFT250620C003400002024-04-23 2:36PM EDT340.0098.9497.80100.15+8.09+8.90%174937.96%
MSFT250620C003450002024-04-22 3:39PM EDT345.0089.8093.1096.850.00-237937.71%
MSFT250620C003500002024-04-19 3:51PM EDT350.0086.5089.5593.900.00-81,61537.66%
MSFT250620C003550002024-04-18 3:47PM EDT355.0087.8587.0090.30+0.50+0.57%138037.14%
MSFT250620C003600002024-04-22 10:39AM EDT360.0078.0582.5085.750.00-596835.97%
MSFT250620C003650002024-04-23 12:28PM EDT365.0081.3080.6582.50+4.55+5.93%257435.63%
MSFT250620C003700002024-04-22 1:32PM EDT370.0073.1076.9579.700.00-477735.54%
MSFT250620C003750002024-04-23 1:09PM EDT375.0074.7573.5575.85+5.61+8.11%31,95234.75%
MSFT250620C003800002024-04-22 12:58PM EDT380.0069.4471.1072.65+3.17+4.78%22,84434.35%
MSFT250620C003850002024-04-19 1:18PM EDT385.0065.0067.7070.100.00-236834.30%
MSFT250620C003900002024-04-23 9:59AM EDT390.0065.3564.2566.85+4.37+7.17%121,10333.79%
MSFT250620C003950002024-04-23 9:38AM EDT395.0060.2561.4564.15+2.80+4.87%541233.58%
MSFT250620C004000002024-04-23 3:38PM EDT400.0060.1559.0061.95+2.90+5.07%3752,07433.63%
MSFT250620C004050002024-04-23 3:09PM EDT405.0057.0556.5058.65+2.90+5.36%372,01232.99%
MSFT250620C004100002024-04-23 1:31PM EDT410.0054.4454.0555.25+2.24+4.29%182,75732.27%
MSFT250620C004150002024-04-23 1:17PM EDT415.0051.6051.3053.15-1.68-3.15%1037732.26%
MSFT250620C004200002024-04-22 3:35PM EDT420.0046.4548.8049.850.00-775331.53%
MSFT250620C004250002024-04-23 1:31PM EDT425.0046.9246.1548.30+2.72+6.15%5783231.76%
MSFT250620C004300002024-04-23 3:04PM EDT430.0044.4043.9045.95+1.90+4.47%1061,31131.50%
MSFT250620C004350002024-04-23 10:17AM EDT435.0041.7542.0043.45+2.95+7.60%3099031.12%
MSFT250620C004400002024-04-23 12:25PM EDT440.0040.1039.7042.20+3.48+9.50%683231.41%
MSFT250620C004450002024-04-23 2:12PM EDT445.0038.3037.6039.10+3.68+10.63%8240330.61%
MSFT250620C004500002024-04-23 3:00PM EDT450.0036.4035.6537.30+3.70+11.31%688930.51%
MSFT250620C004550002024-04-23 2:17PM EDT455.0034.2531.5035.20+2.35+7.37%136030.21%
MSFT250620C004600002024-04-22 3:10PM EDT460.0030.4530.0032.550.00-4389829.54%
MSFT250620C004650002024-04-22 2:07PM EDT465.0028.1829.9031.650.00-320129.87%
MSFT250620C004700002024-04-23 11:58AM EDT470.0028.4728.2529.75+2.43+9.33%21,15329.56%
MSFT250620C004750002024-04-23 12:23PM EDT475.0026.8425.8028.25+0.89+3.43%11,11529.46%
MSFT250620C004800002024-04-19 1:32PM EDT480.0024.0124.7026.600.00-5233029.24%
MSFT250620C004850002024-04-23 1:20PM EDT485.0024.0021.5025.30+2.15+9.84%3815229.19%
MSFT250620C004900002024-04-22 9:30AM EDT490.0019.8721.2023.750.00-31,74828.95%
MSFT250620C004950002024-04-23 3:56PM EDT495.0021.2520.0522.30-7.17-25.23%646628.74%
MSFT250620C005000002024-04-23 2:25PM EDT500.0020.0017.5020.90+1.97+10.93%189928.52%
MSFT250620C005050002024-04-23 1:10PM EDT505.0018.7018.5019.45+1.65+9.68%3515328.22%
MSFT250620C005100002024-04-23 10:26AM EDT510.0017.5015.0018.10-7.50-30.00%138127.96%
MSFT250620C005150002024-04-18 2:25PM EDT515.0017.4615.3017.700.00-228828.31%
MSFT250620C005200002024-04-22 1:45PM EDT520.0014.0515.2016.600.00-2089428.15%
MSFT250620C005250002024-04-19 2:19PM EDT525.0014.1014.2015.600.00-61,28328.03%
MSFT250620C005300002024-04-19 12:17PM EDT530.0012.8912.8014.650.00-1128427.91%
MSFT250620C005350002024-04-23 1:53PM EDT535.0012.9012.3514.05+0.75+6.17%661,08528.02%
MSFT250620C005400002024-04-23 10:22AM EDT540.0011.6711.6013.35-0.22-1.85%31,36328.03%
MSFT250620C005500002024-04-23 1:34PM EDT550.0010.5010.1511.25+1.05+11.11%41,72927.40%
MSFT250620C005600002024-04-22 3:09PM EDT560.008.608.9510.350.00-365927.63%
MSFT250620C005700002024-04-22 1:19PM EDT570.007.156.009.250.00-251,08727.60%
MSFT250620C005800002024-04-23 10:55AM EDT580.006.956.758.00+0.70+11.20%247727.31%
MSFT250620C006000002024-04-23 1:55PM EDT600.005.505.106.60+0.40+7.84%281,41727.54%
MSFT250620C006100002024-04-23 3:39PM EDT610.004.743.505.00+0.49+11.53%1531,39826.43%
MSFT250620C006200002024-04-23 3:57PM EDT620.004.204.054.80+0.50+13.51%1815,36026.92%
MSFT250620C006400002024-04-23 3:00PM EDT640.003.193.103.85+0.34+11.93%377627.00%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250620P001150002024-03-08 1:36PM EDT115.000.150.001.030.00-12,37352.39%
MSFT250620P001200002024-04-16 2:08PM EDT120.000.380.055.000.00-11,03265.54%
MSFT250620P001250002024-03-18 9:30AM EDT125.000.500.000.000.00-159025.00%
MSFT250620P001300002024-03-18 9:30AM EDT130.001.000.000.000.00-24725.00%
MSFT250620P001350002023-11-20 10:51AM EDT135.000.600.100.700.00-47348.08%
MSFT250620P001400002024-04-18 3:53PM EDT140.000.390.170.450.00-2576743.82%
MSFT250620P001450002024-02-07 3:52PM EDT145.000.300.000.700.00-125745.17%
MSFT250620P001500002024-04-19 2:39PM EDT150.000.630.001.000.00-13,00546.20%
MSFT250620P001550002024-01-29 12:14PM EDT155.000.530.021.050.00-3056745.14%
MSFT250620P001600002024-04-16 12:37PM EDT160.000.600.373.200.00-121153.67%
MSFT250620P001650002024-03-11 12:40PM EDT165.000.900.005.000.00-217257.53%
MSFT250620P001700002024-02-15 1:08PM EDT170.000.570.001.550.00-1432943.96%
MSFT250620P001750002024-04-09 9:30AM EDT175.001.050.103.800.00-122550.90%
MSFT250620P001800002024-04-18 10:44AM EDT180.001.000.311.000.00-119238.39%
MSFT250620P001850002024-04-09 1:06PM EDT185.000.860.111.300.00-18438.88%
MSFT250620P001900002024-02-22 3:53PM EDT190.001.000.005.000.00-17349.60%
MSFT250620P001950002024-04-05 10:42AM EDT195.001.500.005.000.00-318048.15%
MSFT250620P002000002024-04-19 2:49PM EDT200.001.711.003.200.00-1072642.17%
MSFT250620P002050002024-04-19 3:54PM EDT205.001.850.025.000.00-420645.34%
MSFT250620P002100002024-04-23 3:16PM EDT210.001.750.751.91-0.05-2.78%81,31235.68%
MSFT250620P002150002024-04-16 9:36AM EDT215.001.930.005.000.00-5015942.68%
MSFT250620P002200002024-04-10 11:34AM EDT220.001.860.005.000.00-411,03841.39%
MSFT250620P002250002024-04-16 9:36AM EDT225.002.221.305.000.00-2537340.13%
MSFT250620P002300002024-04-10 11:40AM EDT230.002.170.005.000.00-2740938.89%
MSFT250620P002350002024-04-16 1:13PM EDT235.002.310.505.000.00-120537.68%
MSFT250620P002400002024-04-11 3:04PM EDT240.002.250.503.750.00-281933.99%
MSFT250620P002450002024-04-12 10:58AM EDT245.002.971.005.000.00-1610235.33%
MSFT250620P002500002024-04-23 1:43PM EDT250.003.451.005.00-0.65-15.85%161,91634.19%
MSFT250620P002550002024-04-11 1:36PM EDT255.003.053.603.950.00-140631.14%
MSFT250620P002600002024-04-23 12:29PM EDT260.004.043.954.25-0.66-14.04%579530.65%
MSFT250620P002650002024-04-22 9:30AM EDT265.005.903.404.650.00-195430.30%
MSFT250620P002700002024-04-23 11:45AM EDT270.004.953.855.90-0.30-5.71%132231.22%
MSFT250620P002750002024-04-19 12:27PM EDT275.006.324.206.350.00-7435330.78%
MSFT250620P002800002024-04-23 3:08PM EDT280.005.653.705.90-0.60-9.60%7471429.06%
MSFT250620P002850002024-04-18 3:37PM EDT285.006.806.108.500.00-127131.37%
MSFT250620P002900002024-04-22 11:40AM EDT290.007.786.557.850.00-132229.47%
MSFT250620P002950002024-04-19 2:38PM EDT295.008.657.158.400.00-1439929.02%
MSFT250620P003000002024-04-22 12:10PM EDT300.009.137.509.350.00-589928.98%
MSFT250620P003050002024-04-23 3:14PM EDT305.008.458.408.85-0.94-10.01%219327.33%
MSFT250620P003100002024-04-04 3:17PM EDT310.008.357.609.350.00-552026.77%
MSFT250620P003150002024-04-19 12:32PM EDT315.0011.859.1511.050.00-342927.36%
MSFT250620P003200002024-04-22 10:33AM EDT320.0012.739.7011.350.00-555826.52%
MSFT250620P003250002024-04-22 9:37AM EDT325.0012.9011.5012.050.00-4677026.04%
MSFT250620P003300002024-04-22 11:13AM EDT330.0015.0011.4513.700.00-499526.33%
MSFT250620P003350002024-04-19 1:46PM EDT335.0015.7013.4013.900.00-721225.34%
MSFT250620P003400002024-04-19 12:14PM EDT340.0017.2513.5016.350.00-9172026.12%
MSFT250620P003450002024-04-22 9:55AM EDT345.0017.6214.6515.950.00-21,06924.63%
MSFT250620P003500002024-04-23 11:38AM EDT350.0017.1515.9017.60-1.70-9.02%21,82124.67%
MSFT250620P003550002024-04-23 11:09AM EDT355.0018.5017.1518.95+1.18+6.81%429224.42%
MSFT250620P003600002024-04-23 1:39PM EDT360.0019.5019.2520.25-1.45-6.92%777224.09%
MSFT250620P003650002024-04-23 3:02PM EDT365.0021.2520.7521.30-3.45-13.97%1671,88723.54%
MSFT250620P003700002024-04-23 11:59AM EDT370.0022.6920.3525.00-1.15-4.82%272524.68%
MSFT250620P003750002024-04-19 3:57PM EDT375.0027.6523.0524.550.00-155323.07%
MSFT250620P003800002024-04-22 9:30AM EDT380.0028.3524.5526.900.00-141723.20%
MSFT250620P003850002024-04-22 10:57AM EDT385.0032.1426.4029.100.00-811123.18%
MSFT250620P003900002024-04-22 3:09PM EDT390.0029.8028.1531.70-1.80-5.70%162423.33%
MSFT250620P003950002024-04-22 10:55AM EDT395.0036.4531.0534.000.00-6030323.24%
MSFT250620P004000002024-04-23 2:44PM EDT400.0033.3433.0536.00-3.91-10.50%158622.92%
MSFT250620P004050002024-04-19 12:25PM EDT405.0035.9035.1537.10-4.50-11.14%120122.03%
MSFT250620P004100002024-04-23 11:38AM EDT410.0038.1036.6038.70-3.93-9.35%725221.38%
MSFT250620P004150002024-04-12 2:19PM EDT415.0035.3238.9542.500.00-132921.94%
MSFT250620P004200002024-04-23 12:08PM EDT420.0042.6541.4043.80-1.95-4.37%543821.00%
MSFT250620P004250002024-04-22 3:34PM EDT425.0048.7042.5045.700.00-151,10320.35%
MSFT250620P004300002024-04-18 3:45PM EDT430.0050.2045.3048.450.00-3911320.13%
MSFT250620P004350002024-04-23 12:23PM EDT435.0050.4049.4550.95+8.66+20.75%433419.70%
MSFT250620P004400002024-04-23 1:13PM EDT440.0053.7551.8554.55-2.50-4.44%3018119.84%
MSFT250620P004450002024-04-05 3:07PM EDT445.0047.9354.7557.750.00-528419.70%
MSFT250620P004500002024-04-17 10:27AM EDT450.0055.4357.9059.950.00-226118.88%
MSFT250620P004550002024-04-17 10:25AM EDT455.0058.3561.0063.050.00-20832118.54%
MSFT250620P004600002024-04-17 10:29AM EDT460.0061.6164.4566.250.00-217718.17%
MSFT250620P004650002024-03-01 10:49AM EDT465.0065.0957.4565.400.00-211714.85%
MSFT250620P004700002024-04-11 10:15AM EDT470.0063.1071.0573.500.00-104017.80%
MSFT250620P004750002024-03-12 10:28AM EDT475.0073.0964.8565.850.00-250.00%
MSFT250620P004800002024-04-19 1:32PM EDT480.0087.1178.2080.850.00-16617.19%
MSFT250620P004850002024-03-14 3:06PM EDT485.0071.9273.3575.400.00-240.00%
MSFT250620P004900002024-04-16 2:36PM EDT490.0081.6086.6589.500.00-819017.33%
MSFT250620P005000002024-04-05 12:59PM EDT500.0081.8694.1596.700.00-11115.82%
MSFT250620P005050002024-02-29 3:10PM EDT505.0097.0886.1094.000.00-430.00%
MSFT250620P005100002024-04-04 2:55PM EDT510.0093.00102.55106.000.00-91916.07%
MSFT250620P005150002024-01-29 3:20PM EDT515.00109.16106.20109.800.00--114.98%
MSFT250620P005200002024-01-16 11:05AM EDT520.00128.45112.35116.950.00--118.14%
MSFT250620P005250002024-03-14 11:21AM EDT525.00101.00104.30106.500.00-230.00%
MSFT250620P005300002024-04-10 12:35PM EDT530.00110.20121.30125.500.00--017.33%
MSFT250620P005350002024-02-21 2:36PM EDT535.00135.70107.05109.050.00-1100.00%
MSFT250620P005500002024-04-02 11:46AM EDT550.00128.61140.00145.000.00-4018.34%
MSFT250620P005600002024-03-12 10:30AM EDT560.00146.14133.60137.950.00-200.00%
MSFT250620P005700002024-03-01 11:04AM EDT570.00156.84144.30154.300.00-200.00%
MSFT250620P005800002024-03-01 10:32AM EDT580.00171.31157.50162.500.00-200.00%
MSFT250620P006200002024-04-02 11:46AM EDT620.00198.17210.00215.000.00-2023.62%