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
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT251219C001250002023-12-04 12:08PM EST125.00250.45254.50259.000.00-314660.87%
MSFT251219C001300002023-11-16 10:27AM EST130.00254.80250.00254.500.00-11059.84%
MSFT251219C001350002023-11-16 12:31PM EST135.00249.50245.50250.000.00-46458.82%
MSFT251219C001400002023-11-20 10:24AM EST140.00242.50241.00245.500.00-113557.81%
MSFT251219C001450002023-11-20 10:24AM EST145.00238.00236.50241.000.00-11056.81%
MSFT251219C001500002023-11-27 10:36AM EST150.00238.00232.00237.000.00-19456.20%
MSFT251219C001550002023-11-17 3:33PM EST155.00226.20227.50232.500.00-1155.20%
MSFT251219C001600002023-12-05 9:30AM EST160.00218.50223.50228.000.00-56954.57%
MSFT251219C001650002023-11-17 3:33PM EST165.00217.61219.00223.500.00-1453.57%
MSFT251219C001700002023-11-14 1:06PM EST170.00213.61214.50219.500.00-32652.92%
MSFT251219C001750002023-11-06 9:40AM EST175.00195.75205.00209.500.00-11548.06%
MSFT251219C001800002023-11-07 3:12PM EST180.00195.90202.50207.000.00-12149.75%
MSFT251219C001850002023-11-08 10:10AM EST185.00193.23201.50206.500.00-1515950.58%
MSFT251219C001900002023-11-20 2:52PM EST190.00205.00197.50202.000.00-32152.33%
MSFT251219C001950002023-12-01 12:58PM EST195.00196.18193.00198.000.00-41651.80%
MSFT251219C002000002023-12-07 10:14AM EST200.00185.44189.00193.500.00-520550.75%
MSFT251219C002050002023-12-07 10:13AM EST205.00181.10185.00189.500.00-23250.20%
MSFT251219C002100002023-12-04 9:59AM EST210.00174.15180.50185.500.00-26549.63%
MSFT251219C002150002023-11-29 12:06PM EST215.00181.88176.50180.800.00-51448.42%
MSFT251219C002200002023-12-08 3:14PM EST220.00173.83172.50176.75+4.14+2.44%117547.80%
MSFT251219C002250002023-12-01 1:23PM EST225.00169.91168.50172.850.00-24847.30%
MSFT251219C002300002023-11-29 12:07PM EST230.00170.70164.00168.700.00-520946.58%
MSFT251219C002350002023-10-26 11:24AM EST235.00123.50164.10168.550.00-1049.03%
MSFT251219C002400002023-12-07 11:17AM EST240.00152.07156.00160.200.00-207244.96%
MSFT251219C002450002023-09-22 1:16PM EST245.00109.02114.55118.500.00-1280.00%
MSFT251219C002500002023-12-08 2:05PM EST250.00150.00148.50152.75-7.50-4.76%130344.12%
MSFT251219C002550002023-11-14 1:00PM EST255.00144.59144.50148.600.00-17543.36%
MSFT251219C002600002023-11-27 11:06AM EST260.00146.28141.35144.600.00-715742.71%
MSFT251219C002650002023-12-04 10:15AM EST265.00130.42137.70140.450.00-411141.94%
MSFT251219C002700002023-11-28 10:49AM EST270.00142.43133.05136.450.00-1525141.28%
MSFT251219C002750002023-12-04 9:46AM EST275.00124.00129.95133.050.00-231041.00%
MSFT251219C002800002023-11-29 2:23PM EST280.00132.78126.90129.200.00-169440.40%
MSFT251219C002850002023-11-15 1:06PM EST285.00121.25122.00125.600.00-114839.96%
MSFT251219C002900002023-12-08 1:27PM EST290.00119.87118.90121.95+3.17+2.72%119439.46%
MSFT251219C002950002023-12-08 1:27PM EST295.00116.33115.85119.30+9.23+8.62%112939.55%
MSFT251219C003000002023-12-04 10:27AM EST300.00105.00112.25115.900.00-198039.16%
MSFT251219C003050002023-12-04 10:35AM EST305.00101.50109.55111.500.00-323338.17%
MSFT251219C003100002023-12-08 2:17PM EST310.00107.35106.50108.25+5.68+5.59%1526437.84%
MSFT251219C003150002023-11-29 2:23PM EST315.00108.29101.65104.500.00-178737.21%
MSFT251219C003200002023-12-07 2:15PM EST320.0097.0099.70101.900.00-234737.19%
MSFT251219C003250002023-12-08 3:32PM EST325.0096.6496.7098.65+3.07+3.28%2247936.80%
MSFT251219C003300002023-12-04 9:46AM EST330.0087.0092.8095.000.00-147636.17%
MSFT251219C003350002023-12-07 2:29PM EST335.0089.0090.1091.750.00-652635.74%
MSFT251219C003400002023-12-04 9:47AM EST340.0087.0086.9588.70+6.10+7.54%142635.39%
MSFT251219C003450002023-12-04 2:33PM EST345.0081.1584.4586.05+0.20+0.25%520035.23%
MSFT251219C003500002023-12-08 3:32PM EST350.0081.5280.0082.90+0.66+0.82%2082334.79%
MSFT251219C003550002023-12-07 12:58PM EST355.0076.0078.1580.55-0.66-0.86%116134.74%
MSFT251219C003600002023-12-05 12:24PM EST360.0075.0975.2078.000.00-34,52834.55%
MSFT251219C003650002023-12-07 10:04AM EST365.0071.3272.6075.20+1.92+2.77%139134.22%
MSFT251219C003700002023-12-07 1:16PM EST370.0068.1570.4571.800.00-759633.58%
MSFT251219C003750002023-12-08 10:53AM EST375.0067.2066.2069.15+1.40+2.13%464633.28%
MSFT251219C003800002023-12-07 1:31PM EST380.0064.5965.0066.55+1.73+2.75%187732.98%
MSFT251219C003850002023-12-04 2:29PM EST385.0059.8363.0063.900.00-130832.64%
MSFT251219C003900002023-12-01 3:57PM EST390.0060.5059.5061.500.00-137132.39%
MSFT251219C003950002023-12-07 1:34PM EST395.0055.5958.0559.700.00-141332.41%
MSFT251219C004000002023-12-08 11:11AM EST400.0055.6055.3557.40+2.19+4.10%11,31232.16%
MSFT251219C004050002023-11-29 10:04AM EST405.0057.2553.0554.550.00-248031.64%
MSFT251219C004100002023-12-05 12:24PM EST410.0050.5051.4052.600.00-21,19631.51%
MSFT251219C004150002023-11-30 11:57AM EST415.0050.8448.9550.250.00-144631.18%
MSFT251219C004200002023-12-01 11:06AM EST420.0046.0746.6548.80-0.12-0.26%2289831.24%
MSFT251219C004250002023-12-07 3:48PM EST425.0044.1345.2046.25+0.78+1.80%2218130.76%
MSFT251219C004300002023-11-30 12:40PM EST430.0045.1243.4044.250.00-133630.52%
MSFT251219C004350002023-12-07 9:32AM EST435.0039.8241.4542.650.00-248430.45%
MSFT251219C004400002023-12-06 11:53AM EST440.0039.2039.4040.750.00-11,13730.21%
MSFT251219C004450002023-12-05 3:39PM EST445.0037.8237.9040.500.00-12,42730.73%
MSFT251219C004500002023-12-08 2:51PM EST450.0036.6036.1538.00+1.50+4.27%11,08130.16%
MSFT251219C004550002023-11-24 11:24AM EST455.0036.3834.1535.750.00-1768529.68%
MSFT251219C004600002023-12-05 1:34PM EST460.0033.0532.9034.650.00-264629.74%
MSFT251219C004650002023-11-29 2:26PM EST465.0034.1230.3533.400.00-111829.71%
MSFT251219C004700002023-12-08 12:23PM EST470.0030.0028.9031.95+1.00+3.45%135529.55%
MSFT251219C004750002023-11-24 11:24AM EST475.0029.0027.5030.00-1.36-4.48%17329.13%
MSFT251219C004800002023-12-04 3:29PM EST480.0026.0026.1529.200.00-19129.26%
MSFT251219C004850002023-11-01 11:19AM EST485.0019.9524.6527.650.00-256828.98%
MSFT251219C004900002023-12-01 3:33PM EST490.0025.2523.6026.700.00-117729.00%
MSFT251219C004950002023-10-26 2:16PM EST495.0015.6823.5026.450.00-4029.37%
MSFT251219C005000002023-12-08 3:54PM EST500.0022.7521.2523.75+1.23+5.72%101,16328.42%
MSFT251219C005050002023-11-15 2:29PM EST505.0021.1520.1522.700.00-1628.32%
MSFT251219C005100002023-11-27 9:39AM EST510.0021.5519.1521.450.00-1728.09%
MSFT251219C005150002023-11-27 12:03PM EST515.0019.0518.1521.200.00-2522528.40%
MSFT251219C005200002023-12-01 10:59AM EST520.0018.0017.2020.150.00-130628.25%
MSFT251219C005250002023-11-21 9:38AM EST525.0018.8516.2518.400.00-16227.66%
MSFT251219C005300002023-12-05 3:24PM EST530.0016.3215.4017.500.00-111127.54%
MSFT251219C005350002023-11-21 9:34AM EST535.0016.9014.6017.500.00-115827.96%
MSFT251219C005400002023-12-07 1:20PM EST540.0014.2513.8016.650.00-291527.84%
MSFT251219C005600002023-12-08 2:52PM EST560.0012.4011.8012.85+0.85+7.36%2941026.89%
MSFT251219C005700002023-12-08 3:54PM EST570.0010.9510.0012.10+0.65+6.31%35818827.08%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT251219P001250002023-12-04 3:51PM EST125.000.830.671.000.00-31,92538.54%
MSFT251219P001300002023-11-09 11:49AM EST130.001.570.002.450.00-123443.67%
MSFT251219P001350002023-12-07 3:44PM EST135.001.080.701.320.00-251,93737.70%
MSFT251219P001400002023-12-04 3:03PM EST140.001.270.801.450.00-3824537.05%
MSFT251219P001450002023-12-01 2:20PM EST145.001.370.251.550.00-29936.26%
MSFT251219P001500002023-12-07 2:28PM EST150.001.561.002.000.00-4149136.75%
MSFT251219P001550002023-11-03 12:56PM EST155.002.260.735.000.00-10016243.33%
MSFT251219P001600002023-12-06 10:22AM EST160.001.961.472.080.00-335634.66%
MSFT251219P001650002023-11-27 9:37AM EST165.002.041.402.330.00-413734.29%
MSFT251219P001700002023-11-29 2:45PM EST170.002.072.002.690.00-523134.16%
MSFT251219P001750002023-11-28 12:27PM EST175.002.252.003.800.00-3031735.66%
MSFT251219P001800002023-12-04 2:49PM EST180.002.642.403.500.00-165233.86%
MSFT251219P001850002023-11-21 2:08PM EST185.003.000.843.800.00-133633.39%
MSFT251219P001900002023-12-06 12:39PM EST190.003.401.003.750.00-510832.20%
MSFT251219P001950002023-11-13 11:22AM EST195.004.001.504.450.00-56971832.45%
MSFT251219P002000002023-12-07 10:46AM EST200.003.993.404.400.00-672531.29%
MSFT251219P002050002023-12-01 1:48PM EST205.004.302.285.300.00-232131.72%
MSFT251219P002100002023-11-30 9:40AM EST210.004.503.406.200.00-222332.00%
MSFT251219P002150002023-11-28 1:48PM EST215.004.843.805.950.00-199330.58%
MSFT251219P002200002023-12-04 1:42PM EST220.005.954.657.050.00-216331.01%
MSFT251219P002250002023-12-06 10:42AM EST225.006.005.556.200.00-16828.87%
MSFT251219P002300002023-12-04 9:32AM EST230.006.636.356.800.00-11,64928.63%
MSFT251219P002350002023-11-16 10:32AM EST235.006.506.408.300.00-14829.37%
MSFT251219P002400002023-12-06 3:25PM EST240.007.416.108.550.00-1220928.61%
MSFT251219P002450002023-12-04 1:24PM EST245.008.956.958.850.00-114427.91%
MSFT251219P002500002023-12-08 12:14PM EST250.009.308.859.45-0.35-3.63%552827.51%
MSFT251219P002550002023-12-04 9:30AM EST255.0010.059.4510.100.00-162727.12%
MSFT251219P002600002023-12-08 9:30AM EST260.0010.789.8011.40+0.28+2.67%165527.29%
MSFT251219P002650002023-12-04 10:26AM EST265.0012.4510.9511.400.00-120126.28%
MSFT251219P002700002023-12-01 1:40PM EST270.0012.109.9512.850.00-541226.48%
MSFT251219P002750002023-12-04 11:17AM EST275.0013.9910.5513.150.00-326625.69%
MSFT251219P002800002023-12-08 3:04PM EST280.0014.0013.5014.10-0.10-0.71%452125.41%
MSFT251219P002850002023-12-07 10:29AM EST285.0015.5013.0015.400.00-11,12525.34%
MSFT251219P002900002023-12-06 12:47PM EST290.0017.0013.7516.550.00-142225.12%
MSFT251219P002950002023-11-22 11:42AM EST295.0015.8016.5017.200.00-163224.52%
MSFT251219P003000002023-12-05 12:43PM EST300.0018.9916.8018.500.00-403,92924.33%
MSFT251219P003050002023-12-04 9:30AM EST305.0020.2117.4020.050.00-428524.26%
MSFT251219P003100002023-12-05 2:58PM EST310.0021.0520.1020.900.00-156623.72%
MSFT251219P003150002023-11-30 2:16PM EST315.0022.1020.4522.75+0.70+3.27%111023.74%
MSFT251219P003200002023-12-08 1:58PM EST320.0023.2022.4023.75+2.10+9.95%149123.23%
MSFT251219P003250002023-12-07 1:11PM EST325.0026.0023.5025.200.00-138022.94%
MSFT251219P003300002023-12-06 11:53AM EST330.0027.7724.0026.500.00-268822.54%
MSFT251219P003350002023-12-07 1:17PM EST335.0029.5027.4029.450.00-110222.99%
MSFT251219P003400002023-12-07 11:13AM EST340.0031.0028.0030.900.00-225922.59%
MSFT251219P003450002023-11-21 1:23PM EST345.0031.2129.7031.400.00-158221.68%
MSFT251219P003500002023-12-07 1:39PM EST350.0034.0031.9533.300.00-1556421.45%
MSFT251219P003550002023-12-04 2:55PM EST355.0036.2033.7035.900.00-426221.53%
MSFT251219P003600002023-12-05 1:49PM EST360.0037.7034.5037.650.00-4426421.15%
MSFT251219P003650002023-11-30 12:02PM EST365.0037.6536.8539.650.00-8514120.86%
MSFT251219P003700002023-11-13 9:38AM EST370.0043.0039.4041.050.00-11320.24%
MSFT251219P003750002023-12-07 3:55PM EST375.0044.1542.0544.100.00-231020.37%
MSFT251219P003800002023-12-06 9:30AM EST380.0045.2244.1046.200.00-164820.01%
MSFT251219P003850002023-11-29 12:29PM EST385.0045.2046.2548.550.00-311219.72%
MSFT251219P003900002023-11-30 3:57PM EST390.0047.7548.2050.450.00-1846619.18%
MSFT251219P003950002023-11-27 3:34PM EST395.0049.1051.0053.700.00-3130319.24%
MSFT251219P004000002023-11-30 3:59PM EST400.0051.5552.8055.800.00-149218.71%
MSFT251219P004050002023-11-30 11:50AM EST405.0055.9555.2558.550.00-648918.44%
MSFT251219P004100002023-11-30 11:50AM EST410.0058.6557.8061.400.00-5451518.18%
MSFT251219P004150002023-11-30 11:51AM EST415.0061.6561.4063.450.00-23124817.47%
MSFT251219P004200002023-11-02 9:44AM EST420.0082.2563.2066.450.00-13517.17%
MSFT251219P004250002023-11-02 1:59PM EST425.0086.5066.4570.400.00-1517.31%
MSFT251219P004300002023-11-02 2:18PM EST430.0089.5070.2573.650.00-11217.05%
MSFT251219P004350002023-11-01 9:29AM EST435.0094.630.000.000.00--10.00%
MSFT251219P004400002023-11-17 11:22AM EST440.0079.6276.5079.750.00-4316.14%
MSFT251219P004500002023-09-26 1:44PM EST450.00139.26121.00125.500.00-10135.25%
MSFT251219P004550002023-08-01 9:07AM EST455.00122.70125.20129.500.00-2035.40%
MSFT251219P004600002023-08-10 9:52AM EST460.00136.51124.00128.000.00-1232.89%
MSFT251219P004800002023-07-27 9:51AM EST480.00144.80154.50159.500.00--040.72%
MSFT251219P005000002023-11-27 1:55PM EST500.00120.34123.50128.500.00--112.55%
MSFT251219P005100002023-07-26 1:07PM EST510.00174.78184.50189.500.00--043.89%
MSFT251219P005600002023-11-27 1:55PM EST560.00180.34183.50188.500.00--016.19%