Advertisement
U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
421.90-6.03 (-1.41%)
At close: 04:00PM EDT
421.40 -0.50 (-0.12%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C001600002024-02-12 11:47AM EDT160.00259.31253.45256.900.00-160.00%
MSFT240419C001700002023-12-18 10:40AM EDT170.00203.00223.40226.250.00-120.00%
MSFT240419C001750002024-02-07 4:44PM EDT175.00239.39231.45234.400.00-110.00%
MSFT240419C001850002024-02-08 10:46AM EDT185.00230.70220.80224.450.00-120.00%
MSFT240419C001950002023-08-21 11:11AM EDT195.00129.35137.00138.750.00--100.00%
MSFT240419C002000002024-04-05 11:38AM EDT200.00224.51220.20223.650.00-327178.13%
MSFT240419C002050002023-11-22 4:34PM EDT205.00177.12170.95173.750.00-330.00%
MSFT240419C002100002024-03-12 10:43AM EDT210.00203.25213.95214.900.00-104304.59%
MSFT240419C002150002024-03-15 12:11PM EDT215.00200.50205.10208.700.00--1050.00%
MSFT240419C002200002024-04-02 2:23PM EDT220.00202.23200.15203.700.00-26156.25%
MSFT240419C002250002024-03-27 11:47AM EDT225.00196.16195.20198.650.00-35151.56%
MSFT240419C002300002024-04-02 2:23PM EDT230.00192.25190.15193.700.00-52146.09%
MSFT240419C002350002024-04-02 2:23PM EDT235.00187.22185.15188.650.00-2550.00%
MSFT240419C002400002024-03-14 12:21PM EDT240.00186.02180.15183.650.00-23150.00%
MSFT240419C002450002024-04-05 10:37AM EDT245.00177.25175.25178.700.00-1599146.48%
MSFT240419C002500002024-04-05 1:58PM EDT250.00174.83170.15173.650.00-19650.00%
MSFT240419C002550002024-04-09 11:47AM EDT255.00169.23165.15168.750.00-119131.25%
MSFT240419C002600002024-04-09 1:54PM EDT260.00164.53160.25163.750.00-964135.94%
MSFT240419C002650002024-04-12 2:37PM EDT265.00157.75155.20158.70-6.56-3.99%569121.88%
MSFT240419C002700002024-04-04 3:18PM EDT270.00150.93150.20153.650.00-437110.16%
MSFT240419C002750002024-04-12 10:00AM EDT275.00149.94145.20148.60-0.22-0.15%14150.00%
MSFT240419C002800002024-04-12 2:36PM EDT280.00142.64140.25143.75-6.09-4.09%5109116.80%
MSFT240419C002850002024-04-08 1:50PM EDT285.00139.97135.20138.700.00-442104.30%
MSFT240419C002900002024-04-11 11:07AM EDT290.00134.20130.25133.700.00-2878104.30%
MSFT240419C002950002024-04-12 10:47AM EDT295.00127.30125.30128.75-1.36-1.06%1148105.86%
MSFT240419C003000002024-04-11 1:53PM EDT300.00128.27120.85123.600.00-26693114.94%
MSFT240419C003050002024-04-10 2:53PM EDT305.00117.69115.25118.650.00-311487.50%
MSFT240419C003100002024-04-11 1:43PM EDT310.00117.95110.25113.750.00-26060190.23%
MSFT240419C003150002024-04-12 3:41PM EDT315.00106.93105.25108.70-3.63-3.28%117183.20%
MSFT240419C003200002024-04-12 3:49PM EDT320.00102.15100.25103.80-6.94-6.36%1118183.98%
MSFT240419C003250002024-04-12 9:42AM EDT325.0099.2895.2598.85+3.13+3.26%327881.64%
MSFT240419C003300002024-04-12 10:36AM EDT330.0092.7891.4593.60-5.97-6.05%249795.95%
MSFT240419C003350002024-04-12 11:05AM EDT335.0087.0885.3088.60-3.83-4.21%133364.06%
MSFT240419C003400002024-04-11 3:48PM EDT340.0089.0180.3083.550.00-337856.25%
MSFT240419C003450002024-04-12 1:57PM EDT345.0076.5875.3578.65-1.10-1.42%5846561.52%
MSFT240419C003500002024-04-12 3:58PM EDT350.0072.0470.3573.55-7.36-9.27%283,78953.13%
MSFT240419C003550002024-04-12 1:51PM EDT355.0066.5765.4568.45-7.34-9.93%167186.50%
MSFT240419C003600002024-04-12 3:44PM EDT360.0062.2061.0563.70-6.83-9.89%1813,71463.28%
MSFT240419C003650002024-04-12 12:46PM EDT365.0058.4056.4058.85-3.00-4.89%301,52563.65%
MSFT240419C003700002024-04-12 2:31PM EDT370.0052.3451.7053.60-7.16-12.03%781,73859.18%
MSFT240419C003725002024-04-10 2:07PM EDT372.5050.1049.0551.25+50.10--156.74%
MSFT240419C003750002024-04-12 12:57PM EDT375.0047.3546.8049.50-6.10-11.41%272,34661.06%
MSFT240419C003775002024-04-11 11:20AM EDT377.5047.6043.4546.45+47.60--066.70%
MSFT240419C003800002024-04-12 2:46PM EDT380.0042.4141.8543.75-7.03-14.22%305,00951.47%
MSFT240419C003850002024-04-12 3:08PM EDT385.0036.9335.7538.65-6.71-15.38%421,86955.31%
MSFT240419C003875002024-04-11 11:30AM EDT387.5037.5433.6036.45+37.54--155.05%
MSFT240419C003900002024-04-12 3:38PM EDT390.0032.3331.7033.75-5.77-15.14%436,59450.46%
MSFT240419C003925002024-04-12 3:36PM EDT392.5030.0729.5031.40-1.33-4.24%31248.76%
MSFT240419C003950002024-04-12 1:51PM EDT395.0027.6227.2029.00-6.63-19.36%573,38746.53%
MSFT240419C003975002024-04-12 2:49PM EDT397.5025.3024.6025.75-2.30-8.33%96637.68%
MSFT240419C004000002024-04-12 3:59PM EDT400.0022.6022.2023.75-6.36-21.96%2076,47538.67%
MSFT240419C004025002024-04-12 3:41PM EDT402.5020.2620.0021.45-4.92-19.54%1159637.01%
MSFT240419C004050002024-04-12 3:46PM EDT405.0018.6016.1518.50-5.55-22.98%526,98230.87%
MSFT240419C004075002024-04-12 3:02PM EDT407.5015.6015.7016.20-6.37-28.99%1618229.10%
MSFT240419C004100002024-04-12 3:59PM EDT410.0013.8013.5014.15-5.41-28.16%5,9539,34428.50%
MSFT240419C004125002024-04-12 3:54PM EDT412.5011.5011.4012.45-5.90-33.91%40728429.21%
MSFT240419C004150002024-04-12 3:54PM EDT415.009.809.7010.10-4.80-32.88%1,4235,34526.09%
MSFT240419C004175002024-04-12 3:40PM EDT417.508.257.908.25-4.72-36.39%7181,33024.95%
MSFT240419C004200002024-04-12 3:59PM EDT420.006.456.356.60-3.90-37.68%5,14910,03924.07%
MSFT240419C004225002024-04-12 3:59PM EDT422.505.004.905.10-3.47-40.97%6,8582,36423.13%
MSFT240419C004250002024-04-12 3:59PM EDT425.003.703.653.75-2.95-44.36%16,43617,90522.02%
MSFT240419C004300002024-04-12 3:59PM EDT430.001.801.751.85-2.28-55.88%14,50214,77520.67%
MSFT240419C004350002024-04-12 3:59PM EDT435.000.740.700.77-1.45-66.21%7,72314,63819.70%
MSFT240419C004400002024-04-12 3:59PM EDT440.000.250.260.32-0.89-78.07%7,49528,57219.78%
MSFT240419C004450002024-04-12 3:59PM EDT445.000.110.100.13-0.34-75.56%4,68110,78820.17%
MSFT240419C004500002024-04-12 3:58PM EDT450.000.060.050.07-0.15-71.43%2,43612,87321.49%
MSFT240419C004550002024-04-12 3:50PM EDT455.000.040.030.05-0.05-55.56%7126,46123.54%
MSFT240419C004600002024-04-12 3:18PM EDT460.000.030.030.05-0.02-40.00%2374,25626.47%
MSFT240419C004650002024-04-12 3:51PM EDT465.000.030.020.04-0.01-25.00%6602,32528.52%
MSFT240419C004700002024-04-12 3:56PM EDT470.000.030.010.030.00-482,31630.27%
MSFT240419C004750002024-04-12 9:30AM EDT475.000.060.000.03+0.03+100.00%101,95833.01%
MSFT240419C004800002024-04-12 3:56PM EDT480.000.020.010.030.00-2311,94635.55%
MSFT240419C004850002024-04-11 1:59PM EDT485.000.010.000.040.00-5044939.26%
MSFT240419C004900002024-04-11 3:42PM EDT490.000.010.000.060.00-384043.75%
MSFT240419C004950002024-04-09 9:38AM EDT495.000.010.000.190.00-126153.61%
MSFT240419C005000002024-04-11 3:35PM EDT500.000.020.000.010.00-12,24540.63%
MSFT240419C005050002024-04-12 9:30AM EDT505.000.010.000.030.00-113047.66%
MSFT240419C005100002024-04-11 3:33PM EDT510.000.010.000.040.00-120151.56%
MSFT240419C005150002024-04-11 3:33PM EDT515.000.010.000.180.00-140758.89%
MSFT240419C005200002024-04-08 11:13AM EDT520.000.030.000.030.00-4171751.17%
MSFT240419C005250002024-04-11 12:44PM EDT525.000.010.000.020.00-134451.56%
MSFT240419C005300002024-04-09 3:33PM EDT530.000.020.000.010.00-337050.00%
MSFT240419C005350002024-03-18 9:44AM EDT535.000.010.000.040.00-17958.59%
MSFT240419C005400002024-04-05 9:30AM EDT540.000.020.000.040.00-11,06560.94%
MSFT240419C005450002024-03-18 11:08AM EDT545.000.030.000.040.00-408262.89%
MSFT240419C005500002024-04-11 10:21AM EDT550.000.010.000.010.00-164657.81%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P001600002024-03-08 2:13PM EDT160.000.010.000.030.00-163218.75%
MSFT240419P001650002024-01-24 4:46PM EDT165.000.020.000.010.00-1015193.75%
MSFT240419P001700002024-01-24 4:46PM EDT170.000.020.000.010.00-850187.50%
MSFT240419P001750002024-01-24 4:46PM EDT175.000.020.000.010.00-419184.38%
MSFT240419P001800002024-03-12 12:41PM EDT180.000.010.000.030.00-1119193.75%
MSFT240419P001850002024-03-22 10:49AM EDT185.000.010.000.010.00-10154175.00%
MSFT240419P001900002024-03-04 4:48PM EDT190.000.010.000.230.00-1118219.53%
MSFT240419P001950002024-02-22 3:31PM EDT195.000.010.000.020.00-31,084171.88%
MSFT240419P002000002024-03-13 2:55PM EDT200.000.010.000.040.00-1155175.00%
MSFT240419P002050002024-02-16 4:47PM EDT205.000.020.000.040.00-2118168.75%
MSFT240419P002100002024-02-29 2:45PM EDT210.000.020.000.100.00-2345178.13%
MSFT240419P002150002024-01-25 2:12PM EDT215.000.050.000.020.00-1,012668150.00%
MSFT240419P002200002024-04-12 12:49PM EDT220.000.010.000.01-0.01-50.00%1689137.50%
MSFT240419P002250002024-03-21 12:52PM EDT225.000.030.000.040.00-5302148.44%
MSFT240419P002300002024-03-25 3:42PM EDT230.000.020.000.040.00-1565143.75%
MSFT240419P002350002024-03-21 11:15AM EDT235.000.020.000.010.00-1634125.00%
MSFT240419P002400002024-04-01 9:44AM EDT240.000.010.000.040.00-1457134.38%
MSFT240419P002450002024-04-02 9:40AM EDT245.000.010.000.010.00-1413115.63%
MSFT240419P002500002024-04-08 10:25AM EDT250.000.010.000.050.00-2282127.34%
MSFT240419P002550002024-03-22 1:24PM EDT255.000.020.000.510.00-1407157.62%
MSFT240419P002600002024-04-08 1:07PM EDT260.000.010.000.010.00-2275103.13%
MSFT240419P002650002024-04-04 3:58PM EDT265.000.010.000.040.00-6287112.50%
MSFT240419P002700002024-04-08 3:45PM EDT270.000.020.000.040.00-31,548107.81%
MSFT240419P002750002024-04-08 10:25AM EDT275.000.010.000.010.00-264593.75%
MSFT240419P002800002024-04-08 10:40AM EDT280.000.010.000.010.00-21,64889.06%
MSFT240419P002850002024-04-12 3:40PM EDT285.000.010.000.010.00-50195084.38%
MSFT240419P002900002024-04-12 3:59PM EDT290.000.010.010.02-0.01-50.00%2351,04289.06%
MSFT240419P002950002024-04-12 2:42PM EDT295.000.010.000.010.00-1111,84978.13%
MSFT240419P003000002024-04-12 2:38PM EDT300.000.010.000.010.00-3733,10375.00%
MSFT240419P003050002024-04-12 11:51AM EDT305.000.010.010.06-0.01-50.00%2672884.38%
MSFT240419P003100002024-04-12 3:59PM EDT310.000.020.000.02+0.01+100.00%2133,32371.88%
MSFT240419P003150002024-04-12 3:19PM EDT315.000.010.000.050.00-12,42274.22%
MSFT240419P003200002024-04-12 2:57PM EDT320.000.020.010.060.00-162,58373.05%
MSFT240419P003250002024-04-11 1:44PM EDT325.000.020.020.070.00-42,38671.09%
MSFT240419P003300002024-04-12 2:30PM EDT330.000.040.010.04+0.02+100.00%902,82363.28%
MSFT240419P003350002024-04-12 10:40AM EDT335.000.030.000.750.00-11,49083.55%
MSFT240419P003400002024-04-12 3:17PM EDT340.000.070.030.11+0.03+75.00%1562,78262.89%
MSFT240419P003450002024-04-12 2:56PM EDT345.000.080.030.08+0.04+100.00%1092,78957.42%
MSFT240419P003500002024-04-12 3:59PM EDT350.000.100.090.10+0.06+150.00%55216,51157.23%
MSFT240419P003550002024-04-12 3:38PM EDT355.000.130.010.12+0.06+85.71%3612,15050.98%
MSFT240419P003600002024-04-12 3:59PM EDT360.000.110.110.13+0.03+37.50%56620,94551.17%
MSFT240419P003625002024-04-12 1:57PM EDT362.500.150.090.15+0.02+15.38%12711150.68%
MSFT240419P003650002024-04-12 3:59PM EDT365.000.160.050.16+0.07+77.78%1206,27849.17%
MSFT240419P003675002024-04-12 3:55PM EDT367.500.160.110.17+0.04+33.33%1132047.56%
MSFT240419P003700002024-04-12 3:59PM EDT370.000.150.120.19+0.03+25.00%1,4368,82746.34%
MSFT240419P003725002024-04-12 3:57PM EDT372.500.170.160.21+0.02+13.33%2343744.97%
MSFT240419P003750002024-04-12 3:58PM EDT375.000.190.180.28+0.07+58.33%8187,14844.97%
MSFT240419P003775002024-04-12 3:54PM EDT377.500.230.180.23+0.02+9.52%133941.46%
MSFT240419P003800002024-04-12 3:58PM EDT380.000.230.160.27+0.07+43.75%1,1067,93040.48%
MSFT240419P003825002024-04-12 2:49PM EDT382.500.330.200.27+0.10+43.48%1505838.33%
MSFT240419P003850002024-04-12 3:48PM EDT385.000.310.220.30+0.12+63.16%7165,29236.87%
MSFT240419P003875002024-04-12 3:59PM EDT387.500.280.250.34-0.01-3.45%22623335.55%
MSFT240419P003900002024-04-12 3:59PM EDT390.000.330.300.36+0.13+65.00%93510,93433.72%
MSFT240419P003925002024-04-12 3:59PM EDT392.500.360.060.39+0.04+12.50%1775831.98%
MSFT240419P003950002024-04-12 3:57PM EDT395.000.410.350.44+0.14+51.85%8235,54730.49%
MSFT240419P003975002024-04-12 3:57PM EDT397.500.490.440.50+0.19+63.33%76394929.00%
MSFT240419P004000002024-04-12 3:58PM EDT400.000.570.520.59+0.23+67.65%2,2069,97727.69%
MSFT240419P004025002024-04-12 3:59PM EDT402.500.650.610.71+0.27+71.05%1,1881,41926.47%
MSFT240419P004050002024-04-12 3:57PM EDT405.000.920.780.88+0.51+124.39%1,8587,38925.39%
MSFT240419P004075002024-04-12 3:59PM EDT407.501.090.481.13+0.57+109.62%1,7471,80924.57%
MSFT240419P004100002024-04-12 3:58PM EDT410.001.471.351.44+0.86+140.98%8,55135,27723.68%
MSFT240419P004125002024-04-12 3:58PM EDT412.501.951.791.87+1.16+146.84%2,6052,46422.97%
MSFT240419P004150002024-04-12 3:59PM EDT415.002.432.332.48+1.42+140.59%3,5067,77722.58%
MSFT240419P004175002024-04-12 3:57PM EDT417.503.173.053.25+1.83+136.57%2,1632,50922.23%
MSFT240419P004200002024-04-12 3:59PM EDT420.004.003.904.15+2.22+124.72%3,6727,38721.69%
MSFT240419P004225002024-04-12 3:58PM EDT422.505.294.955.20+2.79+111.60%4,7791,54020.98%
MSFT240419P004250002024-04-12 3:59PM EDT425.006.406.156.40+3.05+91.04%2,9024,22420.04%
MSFT240419P004300002024-04-12 3:58PM EDT430.009.759.3010.25+4.05+71.05%8796,16922.24%
MSFT240419P004350002024-04-12 3:54PM EDT435.0013.9512.7514.70+5.31+61.46%5866725.40%
MSFT240419P004400002024-04-12 2:42PM EDT440.0018.4516.6519.00+6.34+52.35%2558125.75%
MSFT240419P004450002024-04-12 3:00PM EDT445.0023.9622.0023.80+7.61+46.54%35028.52%
MSFT240419P004500002024-04-12 3:44PM EDT450.0028.2026.8529.65+7.10+33.65%2712540.76%
MSFT240419P004550002024-04-12 2:46PM EDT455.0033.5031.6034.10+1.85+5.85%92140.38%
MSFT240419P004600002024-04-04 3:01PM EDT460.0039.1537.4038.950.00-2042.92%
MSFT240419P004650002024-04-11 10:21AM EDT465.0041.8541.8545.100.00-2058.42%
MSFT240419P004700002024-04-10 3:06PM EDT470.0048.2046.9050.100.00-2062.87%
MSFT240419P004750002024-03-15 9:30AM EDT475.0053.0052.0554.900.00-3065.31%
MSFT240419P004800002024-03-22 3:47PM EDT480.0051.2156.7059.950.00-100069.93%
MSFT240419P004900002024-03-27 11:22AM EDT490.0069.6266.5069.100.00-1067.72%
MSFT240419P004950002024-03-13 3:42PM EDT495.0080.3171.6075.100.00--055.86%
MSFT240419P005000002024-04-12 2:19PM EDT500.0078.2076.7579.60-0.26-0.33%1050.20%
MSFT240419P005050002024-03-27 3:55PM EDT505.0083.4781.6085.100.00-2061.67%
MSFT240419P005200002024-02-29 4:50PM EDT520.00108.1597.50100.850.00-2089.21%
MSFT240419P005300002024-04-12 9:40AM EDT530.00106.36107.00110.100.00-1082.18%
MSFT240419P005400002024-04-12 3:20PM EDT540.00118.58116.55120.10-15.44-11.52%2079.39%
MSFT240419P005450002024-04-12 3:25PM EDT545.00123.29121.55125.100.00-1081.93%
MSFT240419P005500002024-04-12 3:25PM EDT550.00128.21126.55130.10-14.41-10.10%2084.38%