Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
414.92-0.58 (-0.14%)
At close: 04:00PM EST
413.62 -1.30 (-0.31%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT260116C001600002024-02-28 1:14PM EST160.00257.00262.50267.500.00-111356.72%
MSFT260116C001650002024-02-05 10:29AM EST165.00251.50258.50263.000.00-15456.29%
MSFT260116C001700002024-02-06 3:54PM EST170.00245.80254.00259.000.00-1655.82%
MSFT260116C001800002023-12-18 1:50PM EST180.00206.14223.50228.000.00-10210.00%
MSFT260116C001850002024-01-26 3:39PM EST185.00232.00236.00241.000.00-2650.59%
MSFT260116C001900002024-02-20 9:30AM EST190.00226.95236.50241.000.00-583752.76%
MSFT260116C001950002024-01-26 12:38PM EST195.00222.29227.50232.500.00-4549.75%
MSFT260116C002000002024-03-04 12:48PM EST200.00230.90227.50232.50+8.22+3.69%111951.36%
MSFT260116C002050002024-02-13 1:20PM EST205.00217.40223.00228.000.00-183850.52%
MSFT260116C002100002024-02-22 1:06PM EST210.00216.19219.00224.000.00-11850.22%
MSFT260116C002150002024-01-26 12:15PM EST215.00206.83210.00215.000.00-92947.24%
MSFT260116C002200002024-02-20 9:33AM EST220.00201.88210.00215.000.00-13551.01%
MSFT260116C002250002024-02-22 9:45AM EST225.00206.50206.00211.000.00-72650.57%
MSFT260116C002300002024-02-01 2:18PM EST230.00192.02202.00206.450.00-21649.61%
MSFT260116C002350002024-02-09 9:38AM EST235.00199.55197.50201.950.00-5448.71%
MSFT260116C002400002023-12-20 2:23PM EST240.00157.85177.70182.000.00-2432.23%
MSFT260116C002450002024-02-02 3:54PM EST245.00187.67189.50193.150.00-11747.09%
MSFT260116C002500002024-03-01 9:52AM EST250.00185.33186.60188.500.00-2127546.08%
MSFT260116C002550002024-01-23 9:47AM EST255.00162.20178.80181.450.00-15543.13%
MSFT260116C002600002024-03-01 9:52AM EST260.00177.00178.10180.450.00-213345.08%
MSFT260116C002650002024-02-15 9:50AM EST265.00167.47174.55177.500.00-74745.38%
MSFT260116C002700002024-02-08 2:47PM EST270.00167.90169.80172.100.00-149643.81%
MSFT260116C002750002024-02-13 3:06PM EST275.00158.00165.55168.050.00-113043.26%
MSFT260116C002800002024-02-27 2:15PM EST280.00155.20161.80164.200.00-14742.84%
MSFT260116C002850002024-02-27 11:22AM EST285.00150.70157.85161.100.00-14842.91%
MSFT260116C002900002024-02-26 11:07AM EST290.00150.15154.50155.900.00-23741.54%
MSFT260116C002950002024-02-26 3:57PM EST295.00145.47150.55152.250.00-11341.21%
MSFT260116C003000002024-02-29 1:46PM EST300.00142.31146.90148.600.00-260740.86%
MSFT260116C003050002024-02-27 11:04AM EST305.00136.25143.05144.600.00-27840.28%
MSFT260116C003100002024-03-04 11:22AM EST310.00140.47139.30140.70+2.85+2.07%118539.75%
MSFT260116C003150002024-02-26 3:35PM EST315.00130.25135.75136.950.00-916139.29%
MSFT260116C003200002024-02-28 11:53AM EST320.00126.00132.05133.500.00-28739.00%
MSFT260116C003250002024-02-12 3:48PM EST325.00128.45128.45130.350.00-214938.86%
MSFT260116C003300002024-03-04 1:54PM EST330.00126.20124.85126.90+7.45+6.27%127438.53%
MSFT260116C003350002024-02-13 11:56AM EST335.00115.70121.30122.600.00-212537.70%
MSFT260116C003400002024-03-04 1:53PM EST340.00119.30117.90119.15+8.17+7.35%319537.34%
MSFT260116C003450002024-02-28 3:03PM EST345.00108.70114.55115.750.00-113936.99%
MSFT260116C003500002024-03-01 2:21PM EST350.00111.94111.15112.300.00-160336.59%
MSFT260116C003550002024-02-27 10:34AM EST355.00101.56107.75109.000.00-17236.25%
MSFT260116C003600002024-03-04 12:09PM EST360.00105.97104.65105.75+0.74+0.70%124035.93%
MSFT260116C003650002024-03-04 3:57PM EST365.00102.12100.50102.50+6.59+6.90%480935.58%
MSFT260116C003700002024-03-04 1:34PM EST370.0099.2598.2599.50+0.44+0.45%240835.34%
MSFT260116C003750002024-03-01 12:51PM EST375.0094.1194.9596.250.00-558234.95%
MSFT260116C003800002024-03-04 9:52AM EST380.0092.4892.0093.25+0.64+0.70%178734.67%
MSFT260116C003850002024-02-27 1:22PM EST385.0081.9289.0090.750.00-118234.61%
MSFT260116C003900002024-02-29 12:40PM EST390.0081.0086.0087.400.00-436734.12%
MSFT260116C003950002024-03-04 12:10PM EST395.0084.4883.2584.35+2.13+2.59%21,30533.76%
MSFT260116C004000002024-03-04 3:59PM EST400.0081.1580.4082.550.00-151,84233.95%
MSFT260116C004050002024-03-04 12:10PM EST405.0078.8577.6578.80+2.49+3.26%42,80333.23%
MSFT260116C004100002024-03-04 2:33PM EST410.0075.4775.0076.10+0.02+0.03%82,53232.97%
MSFT260116C004150002024-03-04 3:50PM EST415.0072.9072.4073.55-0.25-0.34%14768132.75%
MSFT260116C004200002024-03-04 11:57AM EST420.0070.8269.3070.95+0.32+0.45%4066132.50%
MSFT260116C004250002024-03-04 12:57PM EST425.0068.5567.3069.05+5.32+8.41%234932.53%
MSFT260116C004300002024-02-23 12:26PM EST430.0062.2064.7066.250.00-631932.15%
MSFT260116C004350002024-02-22 3:56PM EST435.0061.7062.3064.350.00-110632.14%
MSFT260116C004400002024-03-04 2:36PM EST440.0060.7560.0561.45+4.68+8.35%216331.67%
MSFT260116C004450002024-02-27 3:58PM EST445.0053.5057.4559.050.00-16231.40%
MSFT260116C004500002024-03-04 3:11PM EST450.0056.4055.2557.10+1.59+2.90%131,53131.30%
MSFT260116C004550002024-03-04 2:16PM EST455.0053.9551.5055.15+3.40+6.73%431331.19%
MSFT260116C004600002024-03-04 9:47AM EST460.0051.8049.9553.20+4.80+10.21%140831.06%
MSFT260116C004650002024-02-15 1:04PM EST465.0045.1049.0551.450.00-13016830.99%
MSFT260116C004700002024-03-04 1:28PM EST470.0047.8446.8549.50+3.78+8.58%21,27130.82%
MSFT260116C004750002024-03-04 3:54PM EST475.0045.9045.2546.35+0.41+0.90%1170230.09%
MSFT260116C004800002024-03-01 11:33AM EST480.0042.3043.2544.700.00-111830.00%
MSFT260116C004900002024-03-01 3:41PM EST490.0039.9039.5040.900.00-119929.55%
MSFT260116C005000002024-03-04 3:49PM EST500.0037.1235.4037.50+0.12+0.32%211,53029.19%
MSFT260116C005200002024-03-04 3:51PM EST520.0030.9129.1031.95+4.01+14.91%1052628.81%
MSFT260116C005400002024-02-29 1:36PM EST540.0023.8223.7026.800.00-436728.31%
MSFT260116C005500002024-03-04 2:46PM EST550.0023.4322.6524.50+0.08+0.34%8552628.07%
MSFT260116C005600002024-03-04 12:35PM EST560.0021.8019.6022.35+1.47+7.23%719527.84%
MSFT260116C005700002024-03-04 2:17PM EST570.0019.4718.6520.50+2.77+16.59%295427.70%
MSFT260116C005800002024-03-04 10:43AM EST580.0017.5016.9518.75+1.65+10.41%198127.54%
MSFT260116C006000002024-03-04 9:30AM EST600.0013.8913.6015.50-0.04-0.29%165827.16%
MSFT260116C006100002024-03-04 10:07AM EST610.0013.7512.5513.75+1.69+14.01%203426.78%
MSFT260116C006200002024-03-04 3:06PM EST620.0012.1010.5512.80+0.45+3.86%528026.84%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT260116P001600002024-02-13 10:25AM EST160.001.160.601.440.00-41491536.87%
MSFT260116P001650002024-02-13 11:58AM EST165.001.180.851.800.00-119537.21%
MSFT260116P001700002024-02-22 10:34AM EST170.001.400.861.760.00-554035.97%
MSFT260116P001750002024-02-27 9:45AM EST175.002.071.262.540.00-216437.42%
MSFT260116P001800002024-01-16 11:54AM EST180.002.331.302.810.00-15237.07%
MSFT260116P001850002024-02-07 12:40PM EST185.001.871.352.750.00-1218035.83%
MSFT260116P001900002024-02-23 3:29PM EST190.001.951.652.950.00-25135.29%
MSFT260116P001950002024-02-21 10:34AM EST195.002.241.753.000.00-475234.37%
MSFT260116P002000002024-02-29 9:32AM EST200.002.502.202.850.00-186733.00%
MSFT260116P002050002024-02-15 12:23PM EST205.002.882.303.100.00-222632.60%
MSFT260116P002100002024-03-01 11:46AM EST210.003.052.633.350.00-335832.17%
MSFT260116P002150002024-02-28 3:54PM EST215.003.302.803.600.00-14731.71%
MSFT260116P002200002024-02-21 1:29PM EST220.004.003.353.900.00-420231.33%
MSFT260116P002250002024-02-13 2:05PM EST225.004.003.404.000.00-743230.57%
MSFT260116P002300002024-02-21 12:36PM EST230.004.753.804.550.00-123430.57%
MSFT260116P002350002024-02-21 12:47PM EST235.005.153.304.800.00-15630.04%
MSFT260116P002400002024-03-04 10:20AM EST240.004.854.704.95-0.15-3.00%269029.34%
MSFT260116P002450002024-03-04 11:22AM EST245.005.155.105.35-0.85-14.17%9014929.01%
MSFT260116P002500002024-03-04 2:38PM EST250.005.655.507.50-0.05-0.88%242730.85%
MSFT260116P002550002024-02-27 10:37AM EST255.006.355.657.250.00-113329.61%
MSFT260116P002600002024-03-04 11:32AM EST260.006.556.406.75-0.26-3.82%516428.09%
MSFT260116P002650002024-02-23 11:43AM EST265.007.506.907.300.00-479127.81%
MSFT260116P002700002024-03-04 12:59PM EST270.007.657.557.80-0.45-5.56%152627.45%
MSFT260116P002750002024-02-29 2:55PM EST275.008.558.008.400.00-113427.17%
MSFT260116P002800002024-02-29 3:55PM EST280.008.908.609.000.00-215026.86%
MSFT260116P002850002024-02-22 1:38PM EST285.0010.079.209.700.00-29226.61%
MSFT260116P002900002024-03-04 11:51AM EST290.0010.209.9510.40-0.20-1.92%61,06526.33%
MSFT260116P002950002024-02-26 11:25AM EST295.0011.3510.6511.150.00-494426.06%
MSFT260116P003000002024-03-04 9:35AM EST300.0011.9011.4511.85+0.02+0.17%270025.72%
MSFT260116P003050002024-02-28 12:39PM EST305.0013.1812.3012.950.00-211725.66%
MSFT260116P003100002024-02-28 12:32PM EST310.0014.0213.1514.450.00-220425.85%
MSFT260116P003150002024-02-14 1:40PM EST315.0014.8514.0514.500.00-118924.95%
MSFT260116P003200002024-02-29 2:47PM EST320.0015.8015.0016.150.00-448825.15%
MSFT260116P003250002024-03-04 11:32AM EST325.0016.1716.0516.50-1.04-6.04%123524.44%
MSFT260116P003300002024-02-29 3:48PM EST330.0017.6917.1018.000.00-138024.46%
MSFT260116P003350002024-02-29 12:49PM EST335.0019.2018.2018.750.00-16123.97%
MSFT260116P003400002024-02-28 12:40PM EST340.0021.1019.4020.500.00-697724.05%
MSFT260116P003450002024-02-28 12:55PM EST345.0021.7820.6021.100.00-1244023.43%
MSFT260116P003500002024-03-04 1:46PM EST350.0021.9021.9023.15-0.10-0.45%772923.60%
MSFT260116P003550002024-03-01 2:00PM EST355.0023.3523.2523.800.00-313922.96%
MSFT260116P003600002024-03-04 10:01AM EST360.0024.4524.6025.15-1.40-5.42%121022.68%
MSFT260116P003650002024-03-04 12:36PM EST365.0025.9026.0526.65-0.95-3.54%11355922.45%
MSFT260116P003700002024-03-04 3:28PM EST370.0027.7027.8529.25-0.28-1.00%13043622.74%
MSFT260116P003750002024-03-04 10:33AM EST375.0029.5229.4529.55-0.44-1.47%656521.84%
MSFT260116P003800002024-03-01 3:25PM EST380.0031.0031.0532.000.00-21,39821.98%
MSFT260116P003850002024-03-04 2:37PM EST385.0032.7032.8033.95-0.09-0.27%206021.83%
MSFT260116P003900002024-02-29 12:10PM EST390.0036.4833.3535.200.00-77421.32%
MSFT260116P003950002024-02-29 3:21PM EST395.0037.9036.1037.650.00-167521.34%
MSFT260116P004000002024-02-29 2:15PM EST400.0039.5037.0540.500.00-5035221.50%
MSFT260116P004050002024-02-29 12:28PM EST405.0042.4039.0540.950.00-7113720.53%
MSFT260116P004100002024-02-28 1:59PM EST410.0044.4541.8043.000.00-38620.26%
MSFT260116P004150002024-03-04 2:20PM EST415.0044.3342.4045.10-6.17-12.22%422819.98%
MSFT260116P004200002024-03-01 11:21AM EST420.0047.5446.3547.350.00-317019.73%
MSFT260116P004250002024-02-23 11:04AM EST425.0050.5048.7049.650.00-2012919.46%
MSFT260116P004300002024-03-01 11:22AM EST430.0051.8950.9052.150.00-119819.25%
MSFT260116P004350002024-03-01 11:21AM EST435.0054.8853.4554.450.00-11818.91%
MSFT260116P004400002024-03-01 3:07PM EST440.0056.4755.8556.950.00-1418.62%
MSFT260116P004450002024-02-09 2:16PM EST445.0057.4558.3059.550.00-12218.34%
MSFT260116P004500002024-02-27 9:44AM EST450.0065.9061.0562.300.00-57818.08%
MSFT260116P004550002024-01-30 3:59PM EST455.0067.4062.5065.900.00-6918.17%
MSFT260116P004600002024-02-07 1:56PM EST460.0068.5566.6568.000.00-1006817.53%
MSFT260116P004650002024-01-30 12:07PM EST465.0074.1072.8573.950.00--118.63%
MSFT260116P004700002024-02-28 10:34AM EST470.0077.7572.5074.050.00-741,11916.96%
MSFT260116P004750002024-02-28 12:32PM EST475.0081.0175.7077.900.00-21517.00%
MSFT260116P004800002024-02-28 12:37PM EST480.0084.6077.9080.500.00-2516.39%
MSFT260116P004900002024-02-28 12:55PM EST490.0091.1385.0587.100.00-688615.68%
MSFT260116P005000002024-02-29 11:34AM EST500.0097.6992.0094.150.00-608714.97%
MSFT260116P005200002024-02-26 11:24AM EST520.00113.50107.70109.750.00-1013.65%
MSFT260116P005400002024-02-13 2:05PM EST540.00135.25124.95126.700.00-1111.91%
MSFT260116P005500002024-01-31 3:11PM EST550.00148.51132.00136.950.00--012.90%
MSFT260116P005600002024-03-04 3:16PM EST560.00144.19142.65147.40-8.35-5.47%2214.13%
MSFT260116P005700002024-01-23 9:43AM EST570.00172.000.000.000.00-300.00%
MSFT260116P006000002024-03-04 3:16PM EST600.00184.23182.60187.40-9.03-4.67%2216.54%