Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240531C002200002024-05-15 10:06AM EDT220.00199.20208.65211.450.00-33258.50%
MSFT240531C002400002024-04-26 10:21AM EDT240.00171.05189.20191.750.00-20184.57%
MSFT240531C002500002024-04-30 10:09AM EDT250.00149.80179.20181.500.00-14162.11%
MSFT240531C002750002024-04-19 3:24PM EDT275.00125.680.000.000.00-110.00%
MSFT240531C002900002024-05-14 1:50PM EDT290.00123.92138.75141.800.00--4114.26%
MSFT240531C003000002024-05-24 9:56AM EDT300.00125.56128.80131.55-4.38-3.37%13885.94%
MSFT240531C003150002024-05-22 1:44PM EDT315.00114.83114.25116.400.00-1396.48%
MSFT240531C003200002024-05-24 11:22AM EDT320.00109.62109.30111.80-2.03-1.82%92103.91%
MSFT240531C003250002024-05-15 3:06PM EDT325.0099.15104.30106.550.00-6993.65%
MSFT240531C003300002024-05-23 12:07PM EDT330.00101.6899.30101.200.00-1177.54%
MSFT240531C003350002024-05-06 2:27PM EDT335.0078.0094.3096.550.00-1184.77%
MSFT240531C003400002024-05-14 2:33PM EDT340.0076.0389.3091.850.00-2186.04%
MSFT240531C003450002024-05-23 3:21PM EDT345.0081.4284.3086.450.00-555773.73%
MSFT240531C003500002024-05-24 2:14PM EDT350.0080.6779.3081.80-0.98-1.20%12776.12%
MSFT240531C003550002024-05-24 2:14PM EDT355.0075.8774.3576.60+0.09+0.12%21369.19%
MSFT240531C003600002024-05-22 3:01PM EDT360.0070.3269.3071.60+1.50+2.18%214664.01%
MSFT240531C003650002024-05-17 3:45PM EDT365.0055.5364.3566.600.00-41060.55%
MSFT240531C003700002024-05-23 2:31PM EDT370.0057.0059.3561.550.00-406355.47%
MSFT240531C003750002024-05-23 10:17AM EDT375.0056.9754.3556.600.00-15152.00%
MSFT240531C003800002024-05-24 1:23PM EDT380.0050.4549.3551.30-1.82-3.48%39061.82%
MSFT240531C003850002024-05-24 1:05PM EDT385.0045.0944.4046.65+2.14+4.98%24560.67%
MSFT240531C003900002024-05-24 3:59PM EDT390.0040.5039.4041.50+3.34+8.99%4733553.76%
MSFT240531C003925002024-05-24 2:10PM EDT392.5038.4636.9039.15+4.56+13.45%2852.61%
MSFT240531C003950002024-05-24 3:08PM EDT395.0035.2034.4036.95+3.63+11.50%3643752.61%
MSFT240531C003975002024-05-23 2:48PM EDT397.5032.3032.3034.05+3.05+10.43%234446.27%
MSFT240531C004000002024-05-24 3:45PM EDT400.0030.4029.7031.60+3.30+12.18%9971344.02%
MSFT240531C004025002024-05-24 2:53PM EDT402.5028.1927.3029.20+0.09+0.32%711442.11%
MSFT240531C004050002024-05-24 3:32PM EDT405.0025.3624.8026.65+3.83+17.79%12943238.93%
MSFT240531C004075002024-05-24 3:47PM EDT407.5022.7122.4524.10+2.61+12.99%162135.73%
MSFT240531C004100002024-05-24 3:47PM EDT410.0020.5520.2021.50+2.85+16.10%11168432.15%
MSFT240531C004125002024-05-24 3:54PM EDT412.5017.9017.5519.25+2.83+18.78%13120531.10%
MSFT240531C004150002024-05-24 3:58PM EDT415.0015.5015.4516.50+2.31+17.51%911,15026.44%
MSFT240531C004175002024-05-24 3:40PM EDT417.5013.2012.8513.80+2.64+25.00%7957822.16%
MSFT240531C004200002024-05-24 3:59PM EDT420.0011.0010.8011.25+2.00+22.22%1,0901,44418.90%
MSFT240531C004225002024-05-24 3:58PM EDT422.508.558.608.95+1.65+23.91%31476317.02%
MSFT240531C004250002024-05-24 3:59PM EDT425.006.706.556.80+1.34+25.00%5,4883,39215.47%
MSFT240531C004300002024-05-24 3:59PM EDT430.003.253.253.45+0.46+16.49%8,8055,60014.18%
MSFT240531C004350002024-05-24 3:59PM EDT435.001.261.271.330.00-6,9465,93413.31%
MSFT240531C004400002024-05-24 3:59PM EDT440.000.400.360.40-0.09-18.37%2,7383,69913.09%
MSFT240531C004450002024-05-24 3:53PM EDT445.000.110.110.12-0.09-45.00%3,5595,74913.67%
MSFT240531C004500002024-05-24 3:54PM EDT450.000.050.030.05-0.03-37.50%1,1121,58615.04%
MSFT240531C004550002024-05-24 3:57PM EDT455.000.020.020.03-0.03-60.00%92585016.99%
MSFT240531C004600002024-05-24 1:15PM EDT460.000.030.010.020.00-1950918.95%
MSFT240531C004650002024-05-23 3:22PM EDT465.000.020.000.010.00-2915220.31%
MSFT240531C004700002024-05-21 3:20PM EDT470.000.040.000.020.00-619324.22%
MSFT240531C004750002024-05-23 3:52PM EDT475.000.010.000.020.00-2289326.95%
MSFT240531C004800002024-05-24 3:57PM EDT480.000.020.000.02+0.01+100.00%1620529.30%
MSFT240531C004850002024-05-21 12:03PM EDT485.000.010.000.020.00-918331.84%
MSFT240531C004900002024-05-21 12:03PM EDT490.000.010.000.020.00-13134.38%
MSFT240531C004950002024-05-02 2:38PM EDT495.000.030.000.020.00-4013636.72%
MSFT240531C005000002024-05-24 1:58PM EDT500.000.010.000.010.00-195836.72%
MSFT240531C005050002024-05-24 11:58AM EDT505.000.010.000.01-0.14-93.33%1939.06%
MSFT240531C005100002024-05-23 3:21PM EDT510.000.010.000.010.00-41040.63%
MSFT240531C005200002024-04-18 2:11PM EDT520.000.120.000.500.00--264.26%
MSFT240531C005250002024-05-03 1:12PM EDT525.000.020.000.010.00-15246.88%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240531P002200002024-05-03 1:22PM EDT220.000.040.000.010.00-18143.75%
MSFT240531P002300002024-04-30 9:56AM EDT230.000.030.000.010.00-12131.25%
MSFT240531P002400002024-04-23 12:14PM EDT240.000.050.000.000.00-1450.00%
MSFT240531P002500002024-05-03 11:46AM EDT250.000.050.000.010.00-11115.63%
MSFT240531P002600002024-05-09 3:03PM EDT260.000.010.000.010.00-23109.38%
MSFT240531P002700002024-04-30 9:46AM EDT270.000.080.000.010.00-212100.00%
MSFT240531P002750002024-05-17 3:34PM EDT275.000.010.000.010.00-1696.88%
MSFT240531P002800002024-05-09 3:06PM EDT280.000.010.000.010.00-22593.75%
MSFT240531P002850002024-04-25 11:00AM EDT285.000.350.000.010.00--289.06%
MSFT240531P002900002024-05-15 10:05AM EDT290.000.020.000.010.00-21085.94%
MSFT240531P002950002024-05-13 12:57PM EDT295.000.010.000.010.00-12181.25%
MSFT240531P003000002024-05-23 3:55PM EDT300.000.020.000.010.00-13378.13%
MSFT240531P003050002024-05-02 10:23AM EDT305.000.090.000.010.00-2475.00%
MSFT240531P003100002024-05-16 9:33AM EDT310.000.030.000.010.00-25371.88%
MSFT240531P003150002024-05-09 3:07PM EDT315.000.020.000.010.00-51268.75%
MSFT240531P003200002024-05-22 2:21PM EDT320.000.010.000.010.00-283565.63%
MSFT240531P003250002024-05-20 3:44PM EDT325.000.010.000.010.00-69862.50%
MSFT240531P003300002024-05-22 10:47AM EDT330.000.010.000.020.00-13762.50%
MSFT240531P003350002024-05-24 10:20AM EDT335.000.010.000.020.00-5016159.38%
MSFT240531P003400002024-05-24 11:00AM EDT340.000.010.000.010.00-5019253.13%
MSFT240531P003450002024-05-24 10:54AM EDT345.000.010.000.010.00-238150.00%
MSFT240531P003500002024-05-24 12:59PM EDT350.000.010.000.010.00-4081749.22%
MSFT240531P003550002024-05-24 10:16AM EDT355.000.010.000.01-0.01-50.00%101,90646.09%
MSFT240531P003600002024-05-24 3:47PM EDT360.000.010.000.01-0.01-50.00%17670142.97%
MSFT240531P003650002024-05-24 2:18PM EDT365.000.010.010.03-0.01-50.00%111,19144.53%
MSFT240531P003700002024-05-24 3:14PM EDT370.000.020.000.02-0.03-60.00%14268439.45%
MSFT240531P003750002024-05-24 3:28PM EDT375.000.020.010.03-0.05-71.43%421,96737.89%
MSFT240531P003800002024-05-24 3:40PM EDT380.000.030.010.03-0.05-62.50%3801,13534.77%
MSFT240531P003850002024-05-24 3:53PM EDT385.000.040.030.04-0.06-60.00%5532,34332.42%
MSFT240531P003900002024-05-24 3:56PM EDT390.000.040.040.05-0.09-69.23%5381,44929.88%
MSFT240531P003925002024-05-24 3:57PM EDT392.500.050.040.06-0.12-70.59%13314828.71%
MSFT240531P003950002024-05-24 3:43PM EDT395.000.060.050.07-0.11-64.71%5481,25827.54%
MSFT240531P003975002024-05-24 3:27PM EDT397.500.100.060.08-0.10-50.00%2929426.27%
MSFT240531P004000002024-05-24 3:52PM EDT400.000.080.070.10-0.13-61.90%4481,71025.29%
MSFT240531P004025002024-05-24 3:46PM EDT402.500.100.090.11-0.19-65.52%10530323.73%
MSFT240531P004050002024-05-24 3:58PM EDT405.000.120.100.12-0.18-60.00%43191522.17%
MSFT240531P004075002024-05-24 3:33PM EDT407.500.150.020.15-0.24-61.54%3841,03321.05%
MSFT240531P004100002024-05-24 3:57PM EDT410.000.170.150.17-0.28-62.22%8931,25919.48%
MSFT240531P004125002024-05-24 3:50PM EDT412.500.200.190.22-0.38-65.52%71768218.34%
MSFT240531P004150002024-05-24 3:56PM EDT415.000.290.260.29-0.52-64.20%1,8731,49317.19%
MSFT240531P004175002024-05-24 3:58PM EDT417.500.370.350.39-0.73-66.36%1,9691,13516.04%
MSFT240531P004200002024-05-24 3:57PM EDT420.000.550.510.56-0.91-62.33%1,8492,47815.10%
MSFT240531P004225002024-05-24 3:59PM EDT422.500.800.720.83-1.28-61.54%2,0001,13714.26%
MSFT240531P004250002024-05-24 3:59PM EDT425.001.241.201.33-1.66-57.24%4,2302,48613.90%
MSFT240531P004300002024-05-24 3:59PM EDT430.002.932.672.98-2.52-46.24%3,3301,38112.88%
MSFT240531P004350002024-05-24 3:48PM EDT435.005.905.706.10-3.10-34.44%30933512.96%
MSFT240531P004400002024-05-24 3:44PM EDT440.0010.409.8510.40-0.68-6.14%15730214.43%
MSFT240531P004450002024-05-22 2:04PM EDT445.0016.5013.8015.400.00-88819.23%
MSFT240531P004500002024-05-24 1:51PM EDT450.0020.0018.8020.40+1.40+7.53%162023.71%
MSFT240531P004650002024-05-16 3:50PM EDT465.0044.3533.6535.950.00-10042.21%
MSFT240531P004700002024-05-16 3:50PM EDT470.0049.3738.7040.750.00-10044.21%
MSFT240531P005200002024-05-23 3:54PM EDT520.0093.1688.3590.950.00-6082.86%
MSFT240531P005250002024-05-24 3:26PM EDT525.0095.0194.0595.95-3.24-3.30%41463.09%