Advertisement
U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405C002100002024-03-28 9:35AM EDT210.00210.15209.45213.00-9.70-4.41%35216.50%
MSFT240405C002400002024-03-14 11:38AM EDT240.00187.50179.20183.000.00-22171.48%
MSFT240405C002450002024-03-22 10:41AM EDT245.00183.06174.15178.000.00-11164.26%
MSFT240405C002750002024-03-22 3:15PM EDT275.00154.34144.20148.550.00-11145.17%
MSFT240405C003000002024-03-27 11:52AM EDT300.00120.49119.45123.000.00-88114.06%
MSFT240405C003200002024-03-27 3:33PM EDT320.00100.2899.50103.000.00-91195.70%
MSFT240405C003250002024-03-26 11:01AM EDT325.0099.9994.5098.650.00-1199.07%
MSFT240405C003300002024-03-28 1:47PM EDT330.0090.6789.5593.65+0.66+0.73%1394.68%
MSFT240405C003350002024-03-12 1:41PM EDT335.0081.1084.4588.000.00-1181.20%
MSFT240405C003400002024-03-21 3:55PM EDT340.0090.5779.4083.000.00-4876.03%
MSFT240405C003450002024-03-28 10:44AM EDT345.0077.0274.0578.00+18.02+30.54%55166.46%
MSFT240405C003500002024-03-28 11:07AM EDT350.0071.5769.3573.00-0.17-0.24%83766.55%
MSFT240405C003550002024-03-27 2:08PM EDT355.0065.3064.0068.750.00-233166.50%
MSFT240405C003600002024-03-28 2:54PM EDT360.0061.0459.4563.00-0.45-0.73%22,64958.98%
MSFT240405C003650002024-03-27 11:26AM EDT365.0055.5254.4558.75-0.20-0.36%13361.06%
MSFT240405C003700002024-03-28 3:45PM EDT370.0051.9249.7053.00+0.40+0.78%292752.52%
MSFT240405C003750002024-03-28 1:46PM EDT375.0045.7044.7048.80-2.76-5.70%21853.54%
MSFT240405C003800002024-03-28 3:52PM EDT380.0041.5839.7543.80+1.52+3.79%86866.57%
MSFT240405C003850002024-03-26 3:48PM EDT385.0038.1234.7538.850.00-23061.01%
MSFT240405C003900002024-03-28 3:21PM EDT390.0031.7029.5033.00+1.43+4.72%3513349.26%
MSFT240405C003950002024-03-28 2:33PM EDT395.0026.1124.5028.85+0.33+1.28%418348.95%
MSFT240405C003975002024-03-28 3:48PM EDT397.5024.2122.3524.55-0.64-2.58%107933.95%
MSFT240405C004000002024-03-28 3:53PM EDT400.0021.2219.9022.70+0.98+4.84%37670635.80%
MSFT240405C004025002024-03-28 3:50PM EDT402.5020.0017.4519.60+2.35+13.31%10732328.96%
MSFT240405C004050002024-03-28 3:48PM EDT405.0017.4014.8517.10-0.30-1.69%4155826.18%
MSFT240405C004075002024-03-28 3:13PM EDT407.5014.4112.4514.75+1.13+8.51%822324.29%
MSFT240405C004100002024-03-28 3:50PM EDT410.0012.2911.0012.30-0.72-5.53%1341,56321.62%
MSFT240405C004125002024-03-28 3:35PM EDT412.5010.158.5011.15-0.41-3.88%8915825.16%
MSFT240405C004150002024-03-28 3:57PM EDT415.008.325.909.05-0.38-4.37%5401,22423.27%
MSFT240405C004175002024-03-28 3:57PM EDT417.506.455.307.60-0.35-5.15%26231723.63%
MSFT240405C004200002024-03-28 3:59PM EDT420.004.003.854.85-1.20-23.08%4,6752,93118.04%
MSFT240405C004225002024-03-28 3:59PM EDT422.502.802.753.55-1.05-27.27%4,0931,01717.60%
MSFT240405C004250002024-03-28 3:59PM EDT425.001.881.711.97-0.93-33.10%6,7774,01414.92%
MSFT240405C004275002024-03-28 3:59PM EDT427.501.441.001.31-0.53-26.90%4,7672,74615.05%
MSFT240405C004300002024-03-28 3:59PM EDT430.000.820.750.95-0.54-39.71%4,2163,99315.86%
MSFT240405C004325002024-03-28 3:59PM EDT432.500.450.400.53-0.44-49.44%2,82484915.37%
MSFT240405C004350002024-03-28 3:59PM EDT435.000.300.270.40-0.28-48.28%1,3043,59416.38%
MSFT240405C004375002024-03-28 3:50PM EDT437.500.250.010.22-0.17-40.48%20751916.16%
MSFT240405C004400002024-03-28 3:53PM EDT440.000.140.100.15-0.15-51.72%1,3035,09716.75%
MSFT240405C004450002024-03-28 3:57PM EDT445.000.070.050.08-0.08-53.33%1,0692,48018.21%
MSFT240405C004500002024-03-28 3:53PM EDT450.000.040.000.06-0.04-50.00%1162,55520.41%
MSFT240405C004550002024-03-28 3:57PM EDT455.000.010.010.04-0.04-80.00%12382722.07%
MSFT240405C004600002024-03-28 3:57PM EDT460.000.010.010.23-0.03-75.00%5697531.79%
MSFT240405C004650002024-03-28 2:23PM EDT465.000.020.010.03-0.01-33.33%3430026.56%
MSFT240405C004700002024-03-28 3:31PM EDT470.000.020.010.17+0.01+100.00%3524136.23%
MSFT240405C004750002024-03-27 3:49PM EDT475.000.020.000.020.00-19630.08%
MSFT240405C004800002024-03-27 9:30AM EDT480.000.030.000.010.00-154830.47%
MSFT240405C004850002024-03-25 11:17AM EDT485.000.010.000.220.00-24046.48%
MSFT240405C004900002024-03-27 10:14AM EDT490.000.010.000.220.00-13349.27%
MSFT240405C004950002024-03-28 3:15PM EDT495.000.010.000.220.00-55152.00%
MSFT240405C005000002024-03-25 3:03PM EDT500.000.010.000.010.00-2033939.06%
MSFT240405C005050002024-03-18 9:52AM EDT505.000.030.000.170.00-324550.68%
MSFT240405C005100002024-03-14 10:46AM EDT510.000.100.000.220.00-51154.69%
MSFT240405C005150002024-03-15 2:27PM EDT515.000.040.000.520.00-6764.01%
MSFT240405C005200002024-03-19 9:30AM EDT520.000.050.000.220.00-172859.47%
MSFT240405C005250002024-03-28 3:15PM EDT525.000.010.000.01-0.01-50.00%23448.44%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405P002100002024-03-11 10:13AM EDT210.000.050.000.220.00--1179.69%
MSFT240405P002500002024-03-08 1:52PM EDT250.000.020.000.520.00-11152.34%
MSFT240405P002650002024-03-21 11:27AM EDT265.000.030.000.120.00-14115.63%
MSFT240405P002750002024-03-05 1:06PM EDT275.000.050.000.010.00--287.50%
MSFT240405P002800002024-03-13 3:37PM EDT280.000.020.000.520.00-66122.07%
MSFT240405P002900002024-03-15 9:45AM EDT290.000.050.000.120.00-11094.53%
MSFT240405P002950002024-03-28 11:47AM EDT295.000.020.000.01-0.04-66.67%23271.88%
MSFT240405P003000002024-03-27 11:18AM EDT300.000.010.000.120.00-104086.72%
MSFT240405P003050002024-03-28 11:06AM EDT305.000.010.000.22-0.01-50.00%24788.67%
MSFT240405P003100002024-03-25 10:09AM EDT310.000.020.000.220.00-2584.57%
MSFT240405P003150002024-03-22 10:40AM EDT315.000.020.000.220.00-35980.66%
MSFT240405P003200002024-03-27 11:23AM EDT320.000.020.000.220.00-11476.76%
MSFT240405P003250002024-03-25 1:27PM EDT325.000.020.000.080.00-25065.04%
MSFT240405P003300002024-03-25 11:55AM EDT330.000.010.000.23-0.02-66.67%16069.34%
MSFT240405P003350002024-03-27 9:30AM EDT335.000.030.000.050.00-128955.47%
MSFT240405P003400002024-03-28 3:14PM EDT340.000.010.000.01-0.01-50.00%1148247.66%
MSFT240405P003450002024-03-28 2:42PM EDT345.000.030.010.04+0.01+50.00%42955451.17%
MSFT240405P003500002024-03-28 3:33PM EDT350.000.020.000.24-0.01-33.33%6575754.49%
MSFT240405P003550002024-03-28 2:24PM EDT355.000.030.020.240.00-96451.37%
MSFT240405P003600002024-03-28 3:39PM EDT360.000.030.000.26-0.01-25.00%1273,26252.73%
MSFT240405P003650002024-03-28 3:10PM EDT365.000.050.010.06-0.01-16.67%2044639.75%
MSFT240405P003700002024-03-28 3:50PM EDT370.000.050.030.07-0.02-28.57%10572137.11%
MSFT240405P003750002024-03-28 3:55PM EDT375.000.060.040.08-0.04-40.00%10965834.18%
MSFT240405P003800002024-03-28 3:10PM EDT380.000.080.050.07-0.02-20.00%18193530.18%
MSFT240405P003850002024-03-28 3:54PM EDT385.000.100.070.10-0.02-16.67%9997328.13%
MSFT240405P003900002024-03-28 3:58PM EDT390.000.110.100.13-0.06-35.29%48877825.59%
MSFT240405P003950002024-03-28 3:57PM EDT395.000.150.130.17-0.06-28.57%2761,32722.90%
MSFT240405P003975002024-03-28 3:59PM EDT397.500.170.160.28-0.07-29.17%14360023.07%
MSFT240405P004000002024-03-28 3:55PM EDT400.000.210.200.28-0.07-25.00%8921,96521.00%
MSFT240405P004025002024-03-28 3:59PM EDT402.500.270.180.41-0.12-30.77%43135220.61%
MSFT240405P004050002024-03-28 3:58PM EDT405.000.350.350.47-0.11-23.91%6111,25918.99%
MSFT240405P004075002024-03-28 3:59PM EDT407.500.450.090.65-0.19-29.69%42892618.24%
MSFT240405P004100002024-03-28 3:59PM EDT410.000.750.650.81-0.17-18.48%1,1012,84616.87%
MSFT240405P004125002024-03-28 3:59PM EDT412.501.100.851.20-0.20-15.38%96771116.47%
MSFT240405P004150002024-03-28 3:59PM EDT415.001.661.371.76-0.16-8.79%3,4702,18216.14%
MSFT240405P004175002024-03-28 3:59PM EDT417.502.411.512.57-0.14-5.49%1,00566016.05%
MSFT240405P004200002024-03-28 3:59PM EDT420.003.252.803.50-0.10-2.99%2,8772,03215.50%
MSFT240405P004225002024-03-28 3:57PM EDT422.504.032.925.05-0.47-10.44%2,10580016.46%
MSFT240405P004250002024-03-28 3:59PM EDT425.006.054.107.75-0.05-0.82%8921,17921.38%
MSFT240405P004275002024-03-28 3:22PM EDT427.507.296.059.55-0.06-0.82%9046222.00%
MSFT240405P004300002024-03-28 3:56PM EDT430.009.459.2511.15+0.20+2.16%12580120.94%
MSFT240405P004325002024-03-28 10:07AM EDT432.5011.6710.4013.75-1.27-9.81%126224.40%
MSFT240405P004350002024-03-28 1:10PM EDT435.0014.9312.5516.00-0.69-4.42%1017425.79%
MSFT240405P004375002024-03-28 3:43PM EDT437.5016.4015.0018.20-1.62-8.99%11426.56%
MSFT240405P004400002024-03-27 2:09PM EDT440.0020.4817.5020.550.00-5928.00%
MSFT240405P004450002024-03-27 3:41PM EDT445.0023.5023.3025.750.00-61134.14%
MSFT240405P004500002024-03-27 9:59AM EDT450.0027.3327.5030.750.00-2038.67%
MSFT240405P004550002024-03-27 10:16AM EDT455.0034.0032.5035.750.00-1043.03%
MSFT240405P004600002024-03-08 1:09PM EDT460.0052.9537.0040.750.00-1047.23%
MSFT240405P004700002024-03-26 11:23AM EDT470.0045.3047.5051.600.00-2062.50%
MSFT240405P004800002024-03-19 2:42PM EDT480.0060.0057.0061.000.00-2065.27%
MSFT240405P005000002024-02-29 4:27PM EDT500.0089.2577.0081.000.00--079.69%
MSFT240405P005200002024-03-20 10:51AM EDT520.0098.6397.50101.000.00-2092.97%
MSFT240405P005250002024-02-27 2:44PM EDT525.00119.94101.75105.550.00--090.23%