Singapore markets open in 5 hours 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
412.17+5.51 (+1.35%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240510C002200002024-05-06 11:49AM EDT220.00189.93190.90193.20-0.22-0.12%544279.69%
MSFT240510C002500002024-05-03 2:23PM EDT250.00156.29160.65163.250.00-45230.76%
MSFT240510C002700002024-04-26 10:22AM EDT270.00141.75140.70143.400.00-55204.49%
MSFT240510C002800002024-04-25 9:51AM EDT280.00111.83130.80133.350.00--2187.94%
MSFT240510C003000002024-05-03 2:58PM EDT300.00106.56110.85113.250.00-1012156.49%
MSFT240510C003050002024-05-03 3:37PM EDT305.00101.72105.70108.300.00-13150.93%
MSFT240510C003100002024-05-01 10:29AM EDT310.0084.03100.60103.300.00-12144.09%
MSFT240510C003150002024-04-25 3:48PM EDT315.0084.9995.6098.400.00-21139.70%
MSFT240510C003200002024-04-30 12:33PM EDT320.0077.3690.6593.350.00-112131.79%
MSFT240510C003250002024-04-25 10:57AM EDT325.0067.6585.6088.350.00-816125.15%
MSFT240510C003300002024-05-03 11:29AM EDT330.0075.9780.6583.350.00-13118.53%
MSFT240510C003350002024-04-26 9:46AM EDT335.0073.7575.6578.300.00-12110.94%
MSFT240510C003400002024-05-03 3:47PM EDT340.0067.1470.8073.250.00-24103.49%
MSFT240510C003450002024-05-02 2:43PM EDT345.0065.3366.4568.30+12.43+23.50%25772.27%
MSFT240510C003500002024-05-06 2:02PM EDT350.0062.0560.6563.35+5.79+10.29%414,32092.58%
MSFT240510C003550002024-05-06 11:40AM EDT355.0055.2055.6558.40+3.12+5.99%11486.99%
MSFT240510C003600002024-05-03 3:42PM EDT360.0050.2051.2553.50+3.16+6.72%27157.13%
MSFT240510C003650002024-05-03 2:00PM EDT365.0042.6746.4048.35+1.02+2.45%34052.10%
MSFT240510C003700002024-05-06 1:57PM EDT370.0041.9942.0543.40+4.89+13.18%223356.47%
MSFT240510C003750002024-05-03 12:15PM EDT375.0037.4037.4538.00+5.97+18.99%46050.76%
MSFT240510C003775002024-05-03 12:18PM EDT377.5029.3034.4035.600.00-62753.93%
MSFT240510C003800002024-05-06 1:48PM EDT380.0031.5332.4533.15+4.21+15.41%129651.51%
MSFT240510C003825002024-05-03 3:08PM EDT382.5027.3929.9030.85+2.82+11.48%110950.83%
MSFT240510C003850002024-05-06 2:28PM EDT385.0027.7527.4528.20+6.20+28.77%281,13745.78%
MSFT240510C003875002024-05-06 11:44AM EDT387.5022.9524.8025.70+3.44+17.63%616942.55%
MSFT240510C003900002024-05-06 2:47PM EDT390.0022.6522.6023.00+5.05+28.69%13050436.99%
MSFT240510C003925002024-05-06 2:39PM EDT392.5020.2020.1520.50+5.40+36.49%18659233.81%
MSFT240510C003950002024-05-06 2:47PM EDT395.0017.7317.6518.05+4.83+37.44%3092,20231.13%
MSFT240510C003975002024-05-06 2:27PM EDT397.5015.4014.6515.75+4.60+42.59%5691,34129.69%
MSFT240510C004000002024-05-06 2:43PM EDT400.0012.8212.7513.05+4.17+48.21%2,0542,59924.41%
MSFT240510C004025002024-05-06 2:43PM EDT402.5010.5710.5510.85+3.42+47.83%7081,79923.32%
MSFT240510C004050002024-05-06 2:44PM EDT405.008.508.508.70+3.05+55.96%3,0303,37621.86%
MSFT240510C004075002024-05-06 2:48PM EDT407.506.706.606.80+2.60+63.41%3,0962,34621.13%
MSFT240510C004100002024-05-06 2:48PM EDT410.005.104.955.10+2.10+70.00%13,2949,40020.42%
MSFT240510C004125002024-05-06 2:48PM EDT412.503.653.553.70+1.57+77.34%5,9243,88820.06%
MSFT240510C004150002024-05-06 2:48PM EDT415.002.542.482.55+1.14+83.21%9,3175,54719.67%
MSFT240510C004175002024-05-06 2:48PM EDT417.501.651.571.65+0.73+86.90%3,4561,69119.23%
MSFT240510C004200002024-05-06 2:48PM EDT420.001.081.031.08+0.49+90.74%8,1624,85019.41%
MSFT240510C004225002024-05-06 2:48PM EDT422.500.660.620.66+0.28+80.00%3,5031,88319.37%
MSFT240510C004250002024-05-06 2:47PM EDT425.000.370.340.39+0.14+60.87%3,3433,04719.41%
MSFT240510C004300002024-05-06 2:48PM EDT430.000.130.110.13+0.04+50.00%2,3884,46319.83%
MSFT240510C004350002024-05-06 2:33PM EDT435.000.050.030.04-0.01-16.67%3071,13820.31%
MSFT240510C004400002024-05-06 2:42PM EDT440.000.010.010.02-0.02-40.00%2141,05622.07%
MSFT240510C004450002024-05-06 2:04PM EDT445.000.010.000.01-0.01-50.00%13175423.44%
MSFT240510C004500002024-05-06 2:41PM EDT450.000.010.000.01-0.01-50.00%1221,37026.56%
MSFT240510C004550002024-05-06 2:18PM EDT455.000.010.000.010.00-3722929.69%
MSFT240510C004600002024-05-06 11:11AM EDT460.000.010.000.010.00-821,46032.81%
MSFT240510C004650002024-05-06 11:10AM EDT465.000.010.000.020.00-10026737.89%
MSFT240510C004700002024-05-06 1:10PM EDT470.000.010.000.010.00-381,22238.28%
MSFT240510C004750002024-04-30 3:58PM EDT475.000.010.000.010.00-282141.41%
MSFT240510C004800002024-05-03 1:07PM EDT480.000.010.000.020.00-378946.88%
MSFT240510C004850002024-05-03 12:32PM EDT485.000.010.000.020.00-178749.61%
MSFT240510C004900002024-04-26 9:59AM EDT490.000.010.000.010.00-937949.22%
MSFT240510C004950002024-04-29 9:56AM EDT495.000.010.000.020.00-12951.56%
MSFT240510C005000002024-05-06 2:19PM EDT500.000.010.000.020.00-155654.69%
MSFT240510C005050002024-04-25 3:53PM EDT505.000.010.000.02-0.06-85.71%25157.03%
MSFT240510C005100002024-04-25 3:32PM EDT510.000.090.000.020.00-314759.38%
MSFT240510C005200002024-04-29 9:53AM EDT520.000.010.000.020.00-245164.06%
MSFT240510C005250002024-05-03 11:28AM EDT525.000.010.000.010.00-3162.50%
Putsfor10 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240510P002200002024-05-01 2:06PM EDT220.000.030.000.010.00--6156.25%
MSFT240510P002300002024-05-02 10:52AM EDT230.000.010.000.010.00-11146.88%
MSFT240510P002400002024-04-25 3:12PM EDT240.000.030.000.010.00--3137.50%
MSFT240510P002500002024-04-16 3:20PM EDT250.000.050.000.020.00-26134.38%
MSFT240510P002550002024-04-19 12:56PM EDT255.000.050.000.020.00-66129.69%
MSFT240510P002600002024-04-25 9:50AM EDT260.000.070.000.020.00--10125.00%
MSFT240510P002650002024-04-25 2:17PM EDT265.000.050.000.020.00--5118.75%
MSFT240510P002700002024-04-25 11:59AM EDT270.000.040.000.020.00--15115.63%
MSFT240510P002750002024-04-25 2:26PM EDT275.000.050.000.020.00-5052109.38%
MSFT240510P002800002024-04-30 3:11PM EDT280.000.010.000.020.00-38106.25%
MSFT240510P002850002024-05-06 11:25AM EDT285.000.020.000.02-0.02-50.00%12101.56%
MSFT240510P002900002024-04-25 10:27AM EDT290.000.130.000.020.00-3596.88%
MSFT240510P002950002024-04-26 10:34AM EDT295.000.010.000.02-0.03-75.00%33392.19%
MSFT240510P003000002024-05-03 10:09AM EDT300.000.010.000.010.00-58382.81%
MSFT240510P003050002024-05-03 10:08AM EDT305.000.010.000.010.00-106478.13%
MSFT240510P003100002024-05-02 10:29AM EDT310.000.010.000.020.00-10023479.69%
MSFT240510P003150002024-04-30 3:31PM EDT315.000.040.000.030.00-5112878.13%
MSFT240510P003200002024-05-03 3:57PM EDT320.000.010.000.010.00-33548367.19%
MSFT240510P003250002024-05-06 11:47AM EDT325.000.010.000.030.00-111469.53%
MSFT240510P003300002024-05-06 2:15PM EDT330.000.010.000.01-0.01-50.00%8118259.38%
MSFT240510P003350002024-05-06 10:44AM EDT335.000.010.000.03-0.02-66.67%132060.94%
MSFT240510P003400002024-05-06 9:44AM EDT340.000.010.000.03-0.01-50.00%4649157.03%
MSFT240510P003450002024-05-06 2:41PM EDT345.000.020.000.04-0.02-50.00%8228854.69%
MSFT240510P003500002024-05-06 2:41PM EDT350.000.010.010.02-0.03-75.00%27915,17850.78%
MSFT240510P003550002024-05-06 2:44PM EDT355.000.010.010.02-0.06-85.71%11543446.88%
MSFT240510P003600002024-05-06 2:47PM EDT360.000.020.010.03-0.03-50.00%3721,41844.53%
MSFT240510P003650002024-05-06 2:15PM EDT365.000.050.020.05-0.03-37.50%6191,25442.97%
MSFT240510P003700002024-05-06 2:12PM EDT370.000.050.050.06-0.07-58.33%1901,90239.45%
MSFT240510P003750002024-05-06 2:44PM EDT375.000.060.050.07-0.07-53.85%1,1432,49135.94%
MSFT240510P003775002024-05-06 2:00PM EDT377.500.070.050.08-0.11-61.11%37665634.28%
MSFT240510P003800002024-05-06 2:45PM EDT380.000.070.070.08-0.12-63.16%6211,77132.03%
MSFT240510P003825002024-05-06 2:43PM EDT382.500.080.070.09-0.16-66.67%30879730.37%
MSFT240510P003850002024-05-06 2:35PM EDT385.000.110.080.11-0.16-59.26%1,2572,65028.91%
MSFT240510P003875002024-05-06 2:38PM EDT387.500.100.100.12-0.24-70.59%3491,12926.95%
MSFT240510P003900002024-05-06 2:41PM EDT390.000.130.130.14-0.32-71.11%1,3994,39325.20%
MSFT240510P003925002024-05-06 2:48PM EDT392.500.160.150.17-0.46-74.19%4951,07123.58%
MSFT240510P003950002024-05-06 2:48PM EDT395.000.210.200.22-0.62-74.70%1,4173,13222.14%
MSFT240510P003975002024-05-06 2:48PM EDT397.500.290.280.32-0.93-76.86%1,6071,23621.17%
MSFT240510P004000002024-05-06 2:48PM EDT400.000.430.400.44-1.26-74.56%3,3143,32819.87%
MSFT240510P004025002024-05-06 2:49PM EDT402.500.630.630.65-1.75-73.22%3,4071,40018.89%
MSFT240510P004050002024-05-06 2:49PM EDT405.001.010.961.02-2.19-69.09%4,6522,25918.32%
MSFT240510P004075002024-05-06 2:48PM EDT407.501.561.571.61-2.90-64.44%4,35370818.06%
MSFT240510P004100002024-05-06 2:47PM EDT410.002.442.392.47-3.31-57.47%2,5651,10417.96%
MSFT240510P004125002024-05-06 2:48PM EDT412.503.503.453.55-4.15-53.55%47710417.57%
MSFT240510P004150002024-05-06 2:46PM EDT415.005.004.754.90-4.50-47.37%26247217.05%
MSFT240510P004175002024-05-06 2:45PM EDT417.506.696.506.80-4.71-41.32%704718.13%
MSFT240510P004200002024-05-06 2:34PM EDT420.008.628.208.75-5.23-37.76%7122018.23%
MSFT240510P004225002024-05-06 11:28AM EDT422.5012.5010.5010.90-5.20-29.38%42318.52%
MSFT240510P004250002024-05-06 1:34PM EDT425.0014.1912.5513.05-4.76-25.12%4816.97%
MSFT240510P004300002024-05-06 2:02PM EDT430.0018.3017.4018.60-5.11-21.83%3629.49%
MSFT240510P004350002024-05-01 3:36PM EDT435.0034.9422.7023.100.00-23027.64%
MSFT240510P004400002024-05-02 9:43AM EDT440.0043.1027.2028.350.00-1036.87%
MSFT240510P004450002024-05-01 9:35AM EDT445.0053.6532.1033.850.00-1048.83%
MSFT240510P004500002024-04-19 3:20PM EDT450.0050.7537.4538.850.00-8053.98%
MSFT240510P004550002024-04-16 11:25AM EDT455.0039.4642.4043.600.00-20055.30%
MSFT240510P004600002024-04-29 10:46AM EDT460.0058.2347.5048.250.00-2053.13%
MSFT240510P004650002024-04-26 3:52PM EDT465.0057.2751.9554.450.00-2056.01%
MSFT240510P004700002024-04-26 3:52PM EDT470.0062.2957.0559.000.00-2054.20%
MSFT240510P004800002024-04-29 9:33AM EDT480.0076.9066.9569.550.00-1069.29%
MSFT240510P004850002024-04-26 3:52PM EDT485.0077.4171.9574.650.00-5074.51%
MSFT240510P005000002024-04-03 11:31AM EDT500.0077.1093.0094.900.00-10155.68%
MSFT240510P005050002024-04-30 3:54PM EDT505.00113.1592.0594.200.00-1083.11%
MSFT240510P005200002024-04-26 9:47AM EDT520.00113.65106.95109.650.00-2099.80%
MSFT240510P005250002024-04-26 3:52PM EDT525.00117.35111.95114.650.00-20103.13%