MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT251219C001250002023-05-26 1:10PM EDT125.00217.65214.00218.500.00-4111752.82%
MSFT251219C001300002023-05-01 3:50PM EDT130.00186.00209.50214.500.00-1252.13%
MSFT251219C001350002023-05-12 2:34PM EDT135.00182.42205.50210.000.00-374351.42%
MSFT251219C001400002023-04-24 10:39AM EDT140.00155.61183.55188.450.00-1220.00%
MSFT251219C001450002023-03-30 10:15AM EDT145.00152.80173.00177.500.00-120.00%
MSFT251219C001500002023-05-25 2:23PM EDT150.00190.05193.00197.500.00-367052.27%
MSFT251219C001550002023-04-25 1:06PM EDT155.00139.10184.50189.000.00-2146.29%
MSFT251219C001600002023-05-26 10:43AM EDT160.00187.20185.00189.500.00-122651.04%
MSFT251219C001650002023-03-14 11:22AM EDT165.00114.50139.05143.500.00--00.00%
MSFT251219C001700002023-05-30 2:11PM EDT170.00179.25176.50181.50+3.80+2.17%11849.75%
MSFT251219C001750002023-05-24 10:52AM EDT175.00157.87172.50177.500.00-11249.08%
MSFT251219C001800002023-05-30 1:30PM EDT180.00171.00168.50173.50+25.15+17.24%51848.40%
MSFT251219C001850002023-05-22 2:22PM EDT185.00157.52165.00169.500.00-11747.72%
MSFT251219C001900002023-05-15 11:14AM EDT190.00141.65161.00165.500.00-2747.02%
MSFT251219C001950002023-05-25 3:54PM EDT195.00156.25157.00161.500.00-51746.32%
MSFT251219C002000002023-05-30 10:31AM EDT200.00157.14153.00158.00+0.04+0.03%57646.02%
MSFT251219C002050002023-05-23 12:04PM EDT205.00141.00149.55154.000.00-53345.30%
MSFT251219C002100002023-05-30 9:41AM EDT210.00153.50145.50150.50+14.15+10.15%26144.95%
MSFT251219C002150002023-05-26 2:45PM EDT215.00147.74142.00146.500.00-51344.21%
MSFT251219C002200002023-05-30 10:09AM EDT220.00142.10138.55143.00+10.55+8.02%9720143.82%
MSFT251219C002250002023-05-22 2:22PM EDT225.00128.02135.10139.500.00-14343.42%
MSFT251219C002300002023-05-26 3:55PM EDT230.00136.97131.95135.900.00-219642.92%
MSFT251219C002350002023-05-18 2:25PM EDT235.00117.55127.55132.450.00-11642.51%
MSFT251219C002400002023-05-30 11:53AM EDT240.00129.00124.15128.80+12.00+10.26%16741.95%
MSFT251219C002450002023-05-18 11:57AM EDT245.00110.32121.55125.450.00-11541.56%
MSFT251219C002500002023-05-30 11:15AM EDT250.00122.10119.00121.60+1.05+0.87%127840.85%
MSFT251219C002550002023-05-26 12:14PM EDT255.00118.31114.55118.300.00-17440.46%
MSFT251219C002600002023-05-26 3:00PM EDT260.00114.25110.50115.35+1.05+0.93%114440.27%
MSFT251219C002650002023-05-26 1:36PM EDT265.00109.77107.85111.65+0.67+0.61%212339.60%
MSFT251219C002700002023-05-30 12:14PM EDT270.00107.12105.15108.40-2.28-2.08%221639.19%
MSFT251219C002750002023-05-26 12:38PM EDT275.00104.63101.70105.500.00-28938.96%
MSFT251219C002800002023-05-25 11:39AM EDT280.0095.9098.10102.350.00-567938.57%
MSFT251219C002850002023-05-30 1:02PM EDT285.0099.0095.1599.35+0.07+0.07%314738.24%
MSFT251219C002900002023-05-30 3:21PM EDT290.0095.0092.1596.40-1.21-1.26%321237.91%
MSFT251219C002950002023-05-30 10:06AM EDT295.0091.0089.0093.20-2.10-2.26%115737.43%
MSFT251219C003000002023-05-30 3:27PM EDT300.0089.7386.0090.15-0.27-0.30%2740437.02%
MSFT251219C003050002023-05-26 11:18AM EDT305.0085.0084.4587.400.00-222036.74%
MSFT251219C003100002023-05-30 3:48PM EDT310.0083.4181.6085.00-2.00-2.34%228836.62%
MSFT251219C003150002023-05-30 10:06AM EDT315.0080.9978.9581.70-0.10-0.12%312536.02%
MSFT251219C003200002023-05-30 3:27PM EDT320.0078.5676.2079.30-0.71-0.90%813035.85%
MSFT251219C003250002023-05-30 3:48PM EDT325.0074.8173.6076.90-1.84-2.40%314135.67%
MSFT251219C003300002023-05-30 3:01PM EDT330.0072.9071.1074.40-2.17-2.89%3020335.41%
MSFT251219C003350002023-05-30 1:23PM EDT335.0070.6768.6071.95-0.81-1.13%3722335.16%
MSFT251219C003400002023-05-30 12:55PM EDT340.0067.6566.2069.35-1.55-2.24%6010234.81%
MSFT251219C003450002023-05-26 12:20PM EDT345.0066.0063.6066.950.00-512334.54%
MSFT251219C003500002023-05-30 2:32PM EDT350.0064.0062.0064.00+0.05+0.08%25838933.98%
MSFT251219C003550002023-05-25 3:11PM EDT355.0057.8959.1561.550.00-33533.64%
MSFT251219C003600002023-05-30 12:14PM EDT360.0057.8557.0059.90-2.08-3.47%621133.67%
MSFT251219C003650002023-05-30 3:23PM EDT365.0056.7554.5057.15+10.40+22.44%23133.15%
MSFT251219C003700002023-05-30 12:12PM EDT370.0054.6552.6555.95+0.15+0.28%76333.34%
MSFT251219C003750002023-05-30 12:47PM EDT375.0051.9750.2053.20-0.71-1.35%633432.78%
MSFT251219C003800002023-05-30 3:19PM EDT380.0050.3348.7052.00-0.67-1.31%929732.94%
MSFT251219C003850002023-05-30 12:50PM EDT385.0047.9046.6049.90+2.99+6.66%113232.64%
MSFT251219C003900002023-05-30 10:34AM EDT390.0047.5645.1047.95+9.06+23.53%223332.40%
MSFT251219C003950002023-05-01 9:55AM EDT395.0032.6043.1545.250.00-1431.78%
MSFT251219C004000002023-05-30 3:28PM EDT400.0043.0141.1543.65-0.89-2.03%15427131.66%
MSFT251219C004050002023-05-26 1:16PM EDT405.0041.4539.2042.000.00-405031.50%
MSFT251219C004100002023-05-30 3:00PM EDT410.0040.0038.2040.55-0.25-0.62%1317531.41%
MSFT251219C004150002023-05-19 2:26PM EDT415.0029.4835.7039.150.00-24331.33%
MSFT251219C004200002023-05-30 1:41PM EDT420.0036.0734.6037.40+3.98+12.40%155331.06%
MSFT251219C004250002023-05-19 10:39AM EDT425.0027.4533.7035.800.00-10010030.84%
MSFT251219C004300002023-05-30 1:28PM EDT430.0033.5031.5034.55+3.83+12.91%1221130.77%
MSFT251219C004350002023-05-30 1:28PM EDT435.0032.0030.8034.00+7.45+30.35%12231.03%
MSFT251219C004400002023-05-30 10:27AM EDT440.0030.5529.6532.20+2.10+7.38%3003430.66%
MSFT251219C004450002023-05-23 11:42AM EDT445.0022.6227.7530.750.00--1930.43%
MSFT251219C004500002023-05-30 3:23PM EDT450.0028.1226.4529.25+0.67+2.44%5634230.17%
MSFT251219C004550002023-05-30 9:30AM EDT455.0027.2725.2528.10-0.53-1.91%10050130.06%
MSFT251219C004600002023-05-30 3:17PM EDT460.0025.9924.7526.95+1.49+6.08%5840529.93%
MSFT251219C004650002023-05-30 1:44PM EDT465.0024.2523.1026.05+1.75+7.78%1429.91%
MSFT251219C004700002023-05-30 10:06AM EDT470.0024.0022.1024.95+0.05+0.21%24529.78%
MSFT251219C004800002023-05-30 3:30PM EDT480.0019.8020.5023.00-1.21-5.76%566429.59%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT251219P001250002023-05-30 3:58PM EDT125.001.951.682.16-0.55-22.00%5233336.13%
MSFT251219P001300002023-05-24 10:52AM EDT130.003.001.443.950.00-221539.66%
MSFT251219P001350002023-05-24 2:36PM EDT135.003.501.925.000.00-21,52840.49%
MSFT251219P001400002023-05-26 9:50AM EDT140.003.422.255.000.00-118139.05%
MSFT251219P001450002023-05-24 2:39PM EDT145.004.452.906.000.00-23639.50%
MSFT251219P001500002023-05-30 3:56PM EDT150.003.652.906.00-0.55-13.10%2428338.10%
MSFT251219P001550002023-05-18 11:06AM EDT155.004.952.866.500.00-2837.57%
MSFT251219P001600002023-05-22 10:49AM EDT160.005.263.307.000.00-114437.01%
MSFT251219P001650002023-05-30 3:38PM EDT165.005.002.867.40-1.30-20.63%25936.29%
MSFT251219P001700002023-04-27 3:13PM EDT170.006.684.807.200.00-55034.72%
MSFT251219P001750002023-05-30 9:54AM EDT175.006.565.556.25-1.01-13.34%126832.15%
MSFT251219P001800002023-05-30 10:49AM EDT180.005.504.558.45-1.80-24.66%743733.90%
MSFT251219P001850002023-05-18 3:01PM EDT185.008.056.457.500.00-18331.50%
MSFT251219P001900002023-05-24 10:29AM EDT190.009.406.008.050.00-16931.02%
MSFT251219P001950002023-05-30 1:51PM EDT195.008.298.009.95-3.08-27.09%522232.02%
MSFT251219P002000002023-05-30 3:56PM EDT200.009.007.4010.80-0.50-5.26%19931.73%
MSFT251219P002050002023-05-30 2:47PM EDT205.009.857.9511.60-2.91-22.81%47331.36%
MSFT251219P002100002023-05-19 2:37PM EDT210.0011.438.1511.100.00-11829.71%
MSFT251219P002150002023-05-30 12:13PM EDT215.0011.379.5512.95-0.63-5.25%102230.29%
MSFT251219P002200002023-05-30 12:23PM EDT220.0012.4210.4014.05-1.48-10.65%98130.09%
MSFT251219P002250002023-05-24 12:54PM EDT225.0017.2511.2014.500.00-13829.32%
MSFT251219P002300002023-05-30 12:07PM EDT230.0014.1013.6015.55-0.60-4.08%29056329.02%
MSFT251219P002350002023-05-26 3:41PM EDT235.0014.7113.9016.300.00-105328.45%
MSFT251219P002400002023-05-26 11:57AM EDT240.0016.6714.1517.850.00-39628.46%
MSFT251219P002450002023-05-22 10:31AM EDT245.0018.7015.9518.500.00-37127.78%
MSFT251219P002500002023-05-30 1:00PM EDT250.0017.6017.6019.30-1.94-9.93%1213527.19%
MSFT251219P002550002023-05-30 9:37AM EDT255.0019.1017.8021.20-0.90-4.50%17227.32%
MSFT251219P002600002023-05-26 11:22AM EDT260.0021.3219.4522.000.00-210326.68%
MSFT251219P002650002023-05-23 9:33AM EDT265.0023.2520.6523.550.00-10313226.49%
MSFT251219P002700002023-05-30 12:13PM EDT270.0023.3721.8524.90-2.33-9.07%4013926.14%
MSFT251219P002750002023-05-30 12:13PM EDT275.0024.7223.1026.00+0.72+3.00%397625.62%
MSFT251219P002800002023-05-26 3:55PM EDT280.0026.2025.1027.40+0.20+0.77%122225.25%
MSFT251219P002850002023-05-22 3:08PM EDT285.0029.5026.3029.050.00-192024.99%
MSFT251219P002900002023-05-30 10:10AM EDT290.0029.2128.1531.20+1.13+4.02%29024.96%
MSFT251219P002950002023-05-19 12:53PM EDT295.0034.5029.2532.750.00-23231424.58%
MSFT251219P003000002023-05-30 12:14PM EDT300.0033.0031.2533.80-0.92-2.71%1530523.90%
MSFT251219P003050002023-05-30 11:08AM EDT305.0033.8032.7035.80+0.20+0.60%15523.69%
MSFT251219P003100002023-05-30 10:46AM EDT310.0036.4034.7537.70-0.90-2.41%124323.39%
MSFT251219P003150002023-05-30 10:06AM EDT315.0038.1936.1539.25-1.91-4.76%15622.89%
MSFT251219P003200002023-05-30 12:52PM EDT320.0040.0538.0541.55-0.21-0.52%322722.73%
MSFT251219P003250002023-05-26 1:05PM EDT325.0041.8840.0043.60+0.30+0.72%17222.40%
MSFT251219P003300002023-05-26 3:04PM EDT330.0043.8842.2045.25+0.88+2.05%136321.85%
MSFT251219P003350002023-05-26 2:04PM EDT335.0045.8044.0047.85+0.80+1.78%21321.73%
MSFT251219P003400002023-05-16 10:32AM EDT340.0059.5046.5550.200.00-1121.44%
MSFT251219P003450002023-05-26 10:41AM EDT345.0051.7049.0552.650.00-55721.17%
MSFT251219P003500002023-05-30 1:31PM EDT350.0052.5051.3054.65-0.10-0.19%1122620.65%
MSFT251219P003550002023-05-25 10:37AM EDT355.0059.4054.1056.800.00-107220.15%
MSFT251219P003600002023-05-11 10:00AM EDT360.0071.8056.6559.650.00-1819.95%
MSFT251219P003650002023-05-25 10:29AM EDT365.0064.9559.4061.700.00-1219.33%
MSFT251219P003700002023-03-28 10:03AM EDT370.00100.6475.8079.500.00-42526.18%
MSFT251219P003750002023-05-19 3:25PM EDT375.0072.7864.5568.900.00-1119.45%
MSFT251219P003800002023-05-26 11:50AM EDT380.0069.1767.6570.200.00-34118.32%
MSFT251219P003900002023-05-30 3:15PM EDT390.0074.2873.6576.30+0.09+0.12%2116117.62%
MSFT251219P004000002023-05-01 3:36PM EDT400.0098.0080.0582.950.00-123317.01%
MSFT251219P004100002023-05-22 12:55PM EDT410.0095.2886.8090.450.00-262516.66%
MSFT251219P004200002023-05-25 12:43PM EDT420.0099.1093.6097.250.00-333315.66%
MSFT251219P004300002023-04-26 12:58PM EDT430.00133.00100.35104.200.00--114.35%
MSFT251219P004400002023-05-19 9:41AM EDT440.00122.15109.65113.750.00-1114.80%
MSFT251219P004600002023-05-15 1:13PM EDT460.00150.94127.10131.500.00-2014.08%