Advertisement
U.S. markets close in 4 hours 25 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
421.01-0.42 (-0.10%)
As of 11:35AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328C002100002024-03-08 10:58AM EDT210.00199.70210.50211.150.00-30521.88%
MSFT240328C002200002024-03-27 11:47AM EDT220.00200.32200.50201.150.00-20489.84%
MSFT240328C002300002024-03-27 12:15PM EDT230.00189.90190.65191.150.00-33458.59%
MSFT240328C002350002024-02-13 12:24PM EDT235.00174.91188.55191.700.00--6769.34%
MSFT240328C002500002024-03-28 9:57AM EDT250.00171.00170.65171.95+0.77+0.45%26437.50%
MSFT240328C002550002024-03-20 2:55PM EDT255.00170.82164.95166.700.00-11478.52%
MSFT240328C002750002024-03-25 9:35AM EDT275.00150.37145.70146.300.00-11364.84%
MSFT240328C003000002024-03-27 11:52AM EDT300.00119.98119.90121.650.00-1022335.74%
MSFT240328C003050002024-03-20 9:59AM EDT305.00117.44115.55116.200.00--1268.95%
MSFT240328C003150002024-03-27 2:45PM EDT315.00104.76105.55106.500.00-58185.94%
MSFT240328C003200002024-03-27 3:33PM EDT320.00100.05100.60101.250.00-94240.63%
MSFT240328C003250002024-03-26 11:01AM EDT325.0099.5795.4096.350.00-13240.63%
MSFT240328C003300002024-03-26 3:00PM EDT330.0093.5090.4091.400.00-15233.20%
MSFT240328C003350002024-03-26 1:23PM EDT335.0088.0885.6086.350.00-12216.02%
MSFT240328C003400002024-03-27 3:58PM EDT340.0081.0480.4581.300.00-11198.83%
MSFT240328C003450002024-03-28 10:44AM EDT345.0076.5375.4576.80+2.13+2.86%5659164.45%
MSFT240328C003500002024-03-28 11:07AM EDT350.0071.0870.4071.30+1.30+1.86%344175.39%
MSFT240328C003550002024-03-27 3:48PM EDT355.0066.4364.7066.850.00-1061198.24%
MSFT240328C003600002024-03-28 11:04AM EDT360.0061.3560.5062.15+1.71+2.87%2646154.30%
MSFT240328C003625002024-03-27 11:26AM EDT362.5057.9458.2058.650.00-115131.25%
MSFT240328C003650002024-03-27 2:41PM EDT365.0055.0755.2056.10+0.57+1.05%141118.75%
MSFT240328C003675002024-03-22 2:31PM EDT367.5062.6153.0553.750.00-11131.06%
MSFT240328C003700002024-03-28 10:10AM EDT370.0050.5550.6051.25+0.76+1.53%1101125.39%
MSFT240328C003725002024-03-19 1:53PM EDT372.5048.5047.0548.600.00-11103.71%
MSFT240328C003750002024-03-28 10:28AM EDT375.0045.8045.8546.30+0.93+2.07%3212994.53%
MSFT240328C003775002024-03-18 3:49PM EDT377.5042.3043.0043.750.00--17108.79%
MSFT240328C003800002024-03-28 10:31AM EDT380.0041.0040.5042.05+1.48+3.74%14427104.88%
MSFT240328C003825002024-03-27 11:40AM EDT382.5037.1438.0039.550.00-666799.22%
MSFT240328C003850002024-03-28 10:01AM EDT385.0036.0035.3036.25+1.55+4.50%119991.99%
MSFT240328C003875002024-03-26 12:46PM EDT387.5035.8533.0534.250.00-2479.10%
MSFT240328C003900002024-03-27 12:02PM EDT390.0030.6529.1531.40+1.07+3.62%178388.67%
MSFT240328C003925002024-03-26 3:00PM EDT392.5031.1028.2028.650.00-21268.56%
MSFT240328C003950002024-03-28 9:47AM EDT395.0026.4525.6526.25+0.45+1.73%21,06269.63%
MSFT240328C003975002024-03-27 2:15PM EDT397.5023.6422.5524.20+1.42+6.39%281580.66%
MSFT240328C004000002024-03-28 11:18AM EDT400.0020.9020.7521.15-1.10-5.00%181,25652.73%
MSFT240328C004025002024-03-28 10:00AM EDT402.5018.4818.2019.90-0.27-1.44%38463.04%
MSFT240328C004050002024-03-28 10:28AM EDT405.0015.8015.5516.05-0.46-2.83%1082334.18%
MSFT240328C004075002024-03-28 11:19AM EDT407.5013.2613.3013.65+0.64+4.95%232636.43%
MSFT240328C004100002024-03-28 10:50AM EDT410.0011.6110.7511.15-0.24-2.03%713,22030.76%
MSFT240328C004125002024-03-28 10:41AM EDT412.508.678.208.65-0.26-2.91%2960925.00%
MSFT240328C004150002024-03-28 11:16AM EDT415.005.915.806.05-0.59-9.08%2032,48914.84%
MSFT240328C004175002024-03-28 11:16AM EDT417.503.453.303.60-0.80-18.82%15694711.38%
MSFT240328C004200002024-03-28 11:19AM EDT420.001.331.371.45-1.07-44.58%3,2363,4399.69%
MSFT240328C004225002024-03-28 11:19AM EDT422.500.280.260.29-0.83-74.77%6,6493,9799.42%
MSFT240328C004250002024-03-28 11:19AM EDT425.000.050.050.06-0.47-90.38%5,3109,08311.33%
MSFT240328C004300002024-03-28 11:20AM EDT430.000.010.000.01-0.08-88.89%2,99411,67116.80%
MSFT240328C004350002024-03-28 11:20AM EDT435.000.010.000.01-0.01-50.00%3416,87524.61%
MSFT240328C004400002024-03-28 11:18AM EDT440.000.010.000.010.00-1409,74632.03%
MSFT240328C004450002024-03-28 11:03AM EDT445.000.010.000.010.00-432,96439.06%
MSFT240328C004500002024-03-28 9:35AM EDT450.000.010.000.010.00-46,34546.88%
MSFT240328C004550002024-03-28 11:09AM EDT455.000.010.000.010.00-351,06150.00%
MSFT240328C004600002024-03-27 3:52PM EDT460.000.010.000.010.00-51,65456.25%
MSFT240328C004650002024-03-26 3:19PM EDT465.000.010.000.010.00-868362.50%
MSFT240328C004700002024-03-26 12:13PM EDT470.000.010.000.010.00-227368.75%
MSFT240328C004750002024-03-26 9:41AM EDT475.000.010.000.010.00-782075.00%
MSFT240328C004800002024-03-25 9:30AM EDT480.000.040.000.010.00-116181.25%
MSFT240328C004850002024-03-26 12:10PM EDT485.000.020.000.010.00-157387.50%
MSFT240328C004900002024-03-21 9:49AM EDT490.000.020.000.010.00-17290.63%
MSFT240328C004950002024-03-19 1:22PM EDT495.000.020.000.010.00-71796.88%
MSFT240328C005000002024-03-26 9:30AM EDT500.000.010.000.010.00-1345103.13%
MSFT240328C005050002024-03-15 3:28PM EDT505.000.020.000.010.00-125109.38%
MSFT240328C005100002024-03-18 2:13PM EDT510.000.030.000.010.00-102153112.50%
MSFT240328C005150002024-03-08 10:30AM EDT515.000.050.000.010.00-12118.75%
MSFT240328C005200002024-03-20 3:12PM EDT520.000.030.000.010.00-522125.00%
MSFT240328C005250002024-03-27 9:51AM EDT525.000.010.000.010.00-2712131.25%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328P002100002024-03-18 9:40AM EDT210.000.010.000.010.00--1387.50%
MSFT240328P002200002024-03-21 9:45AM EDT220.000.010.000.01-0.01-50.00%12362.50%
MSFT240328P002350002024-02-23 1:57PM EDT235.000.020.000.420.00-11464.84%
MSFT240328P002500002024-02-26 12:46PM EDT250.000.020.000.020.00-24312.50%
MSFT240328P002550002024-03-12 11:03AM EDT255.000.020.000.010.00-15287.50%
MSFT240328P002700002024-02-21 2:29PM EDT270.000.040.000.020.00--1268.75%
MSFT240328P002750002024-03-22 10:29AM EDT275.000.010.000.010.00-1,0001,002243.75%
MSFT240328P002800002024-03-14 2:45PM EDT280.000.020.000.010.00-58237.50%
MSFT240328P002850002024-03-22 12:06PM EDT285.000.010.000.010.00-1,1811,192225.00%
MSFT240328P002900002024-03-22 3:51PM EDT290.000.010.000.010.00-500557212.50%
MSFT240328P002950002024-03-22 3:51PM EDT295.000.010.000.010.00-500500206.25%
MSFT240328P003000002024-03-22 3:51PM EDT300.000.010.000.010.00-1,6471,693196.88%
MSFT240328P003050002024-03-19 11:05AM EDT305.000.010.000.010.00-468187.50%
MSFT240328P003100002024-03-18 11:53AM EDT310.000.020.000.010.00-395181.25%
MSFT240328P003150002024-03-20 12:17PM EDT315.000.010.000.010.00-1130168.75%
MSFT240328P003200002024-03-22 10:00AM EDT320.000.010.000.010.00-1532162.50%
MSFT240328P003250002024-03-25 1:52PM EDT325.000.010.000.010.00-11,216153.13%
MSFT240328P003300002024-03-25 9:30AM EDT330.000.020.000.010.00-152143.75%
MSFT240328P003350002024-03-25 10:48AM EDT335.000.020.000.010.00-6215137.50%
MSFT240328P003400002024-03-25 3:41PM EDT340.000.010.000.010.00-51,646128.13%
MSFT240328P003450002024-03-27 11:05AM EDT345.000.010.000.010.00-5430118.75%
MSFT240328P003500002024-03-27 1:25PM EDT350.000.010.000.010.00-9866112.50%
MSFT240328P003550002024-03-26 12:45PM EDT355.000.010.000.010.00-11,250103.13%
MSFT240328P003600002024-03-27 11:15AM EDT360.000.010.000.010.00-867396.88%
MSFT240328P003625002024-03-21 9:59AM EDT362.500.030.000.010.00-1690.63%
MSFT240328P003650002024-03-28 10:19AM EDT365.000.010.000.010.00-563587.50%
MSFT240328P003675002024-03-25 11:15AM EDT367.500.020.000.010.00-1026784.38%
MSFT240328P003700002024-03-28 10:55AM EDT370.000.010.000.010.00-586281.25%
MSFT240328P003725002024-03-25 3:35PM EDT372.500.010.000.010.00-237276.56%
MSFT240328P003750002024-03-27 11:15AM EDT375.000.010.000.010.00-11,18271.88%
MSFT240328P003775002024-03-26 12:34PM EDT377.500.010.000.010.00-7918268.75%
MSFT240328P003800002024-03-28 9:46AM EDT380.000.010.000.010.00-131,13965.63%
MSFT240328P003825002024-03-27 2:59PM EDT382.500.010.000.010.00-114660.94%
MSFT240328P003850002024-03-28 10:27AM EDT385.000.010.000.010.00-311,72957.81%
MSFT240328P003875002024-03-27 2:27PM EDT387.500.010.000.010.00-522253.13%
MSFT240328P003900002024-03-28 10:17AM EDT390.000.010.000.01-0.01-50.00%1101,89550.00%
MSFT240328P003925002024-03-28 11:08AM EDT392.500.010.000.010.00-391,96749.22%
MSFT240328P003950002024-03-28 10:23AM EDT395.000.010.000.010.00-122,07145.31%
MSFT240328P003975002024-03-27 3:43PM EDT397.500.010.000.020.00-452644.14%
MSFT240328P004000002024-03-28 10:57AM EDT400.000.010.010.02-0.01-50.00%493,21239.84%
MSFT240328P004025002024-03-28 10:59AM EDT402.500.010.010.02-0.02-66.67%943,53735.55%
MSFT240328P004050002024-03-28 10:49AM EDT405.000.010.010.02-0.02-66.67%1372,14031.25%
MSFT240328P004075002024-03-28 11:05AM EDT407.500.020.020.03-0.01-33.33%1562,10528.32%
MSFT240328P004100002024-03-28 11:17AM EDT410.000.020.020.03-0.03-60.00%2103,82623.63%
MSFT240328P004125002024-03-28 11:06AM EDT412.500.030.030.04-0.05-55.56%3313,05019.83%
MSFT240328P004150002024-03-28 11:12AM EDT415.000.040.040.05-0.12-75.00%1,1695,66015.43%
MSFT240328P004175002024-03-28 11:18AM EDT417.500.100.090.11-0.33-76.74%3,2132,69711.96%
MSFT240328P004200002024-03-28 11:19AM EDT420.000.540.470.51-0.41-43.16%3,7573,56110.57%
MSFT240328P004225002024-03-28 11:17AM EDT422.501.971.942.03-0.33-14.35%9442,52912.87%
MSFT240328P004250002024-03-28 11:16AM EDT425.004.204.004.30+0.02+0.48%4074,75017.60%
MSFT240328P004300002024-03-28 11:01AM EDT430.008.778.959.25+0.43+5.16%6294029.54%
MSFT240328P004350002024-03-28 11:19AM EDT435.0014.2014.0014.20-1.02-6.89%154539.31%
MSFT240328P004400002024-03-27 11:11AM EDT440.0019.5818.7519.350.00-67855.81%
MSFT240328P004450002024-03-27 12:11PM EDT445.0024.1023.8025.25-1.46-5.71%13372.75%
MSFT240328P004500002024-03-27 3:55PM EDT450.0029.3028.8529.40+0.45+1.56%42764.55%
MSFT240328P004600002024-03-25 3:50PM EDT460.0036.7038.2539.300.00-2094.04%
MSFT240328P004650002024-03-26 3:07PM EDT465.0041.9543.8044.450.00-5090.43%
MSFT240328P004700002024-03-21 1:39PM EDT470.0040.4548.8549.950.00-20117.97%
MSFT240328P004750002024-03-08 4:40PM EDT475.0069.0553.6054.200.00-10113.67%
MSFT240328P004850002024-03-15 9:47AM EDT485.0065.2063.5064.950.00-10132.23%
MSFT240328P004950002024-03-26 1:24PM EDT495.0072.3073.7074.350.00-60117.19%
MSFT240328P005100002024-03-25 9:56AM EDT510.0086.3088.7589.400.00-20149.61%
MSFT240328P005150002024-03-15 9:30AM EDT515.0093.7593.9094.350.00--0165.23%
MSFT240328P005200002024-03-20 10:52AM EDT520.0099.0298.7099.350.00--0147.66%
MSFT240328P005250002024-03-18 3:55PM EDT525.00107.45103.85104.400.00--0178.91%