Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.06+1.49 (+0.37%)
At close: 04:00PM EDT
400.35 -8.71 (-2.13%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240426C002100002024-04-19 3:28PM EDT210.00189.330.000.000.00-3130.00%
MSFT240426C002200002024-04-19 3:28PM EDT220.00179.360.000.000.00-330.00%
MSFT240426C002350002024-03-28 3:29PM EDT235.00187.700.000.000.00-660.00%
MSFT240426C002600002024-04-23 1:53PM EDT260.00147.840.000.000.00-220.00%
MSFT240426C002800002024-04-22 2:39PM EDT280.00122.650.000.000.00-110.00%
MSFT240426C002900002024-04-19 2:33PM EDT290.00110.840.000.000.00-220.00%
MSFT240426C003000002024-04-24 12:19PM EDT300.00106.900.000.000.00-3230.00%
MSFT240426C003050002024-04-19 3:16PM EDT305.0094.490.000.000.00-130.00%
MSFT240426C003150002024-04-23 9:58AM EDT315.0090.100.000.000.00-190.00%
MSFT240426C003200002024-04-24 1:46PM EDT320.0089.700.000.000.00-1160.00%
MSFT240426C003250002024-04-22 12:58PM EDT325.0074.400.000.000.00-380.00%
MSFT240426C003300002024-04-23 2:32PM EDT330.0077.540.000.000.00-280.00%
MSFT240426C003350002024-04-19 12:53PM EDT335.0065.800.000.000.00-270.00%
MSFT240426C003400002024-04-23 2:02PM EDT340.0068.150.000.000.00-3180.00%
MSFT240426C003425002024-04-19 11:20AM EDT342.5059.850.000.000.00-12120.00%
MSFT240426C003450002024-04-24 3:59PM EDT345.0064.550.000.000.00-2570.00%
MSFT240426C003500002024-04-24 10:57AM EDT350.0058.800.000.000.00-11820.00%
MSFT240426C003525002024-04-22 9:46AM EDT352.5049.300.000.000.00-1100.00%
MSFT240426C003550002024-04-24 12:14PM EDT355.0052.430.000.000.00-5680.00%
MSFT240426C003575002024-04-22 9:33AM EDT357.5044.700.000.000.00-140.00%
MSFT240426C003600002024-04-24 3:22PM EDT360.0049.000.000.000.00-10470.00%
MSFT240426C003625002024-04-17 10:40AM EDT362.5053.600.000.000.00--60.00%
MSFT240426C003650002024-04-22 10:53AM EDT365.0034.000.000.000.00-5560.00%
MSFT240426C003675002024-04-24 10:47AM EDT367.5042.330.000.000.00-340.00%
MSFT240426C003700002024-04-24 3:03PM EDT370.0038.950.000.000.00-20820.00%
MSFT240426C003725002024-04-24 9:40AM EDT372.5039.000.000.000.00-2190.00%
MSFT240426C003750002024-04-24 3:48PM EDT375.0034.960.000.000.00-761000.00%
MSFT240426C003775002024-04-24 11:13AM EDT377.5032.400.000.000.00-1280.00%
MSFT240426C003800002024-04-24 3:52PM EDT380.0030.250.000.000.00-331260.00%
MSFT240426C003825002024-04-24 3:57PM EDT382.5028.500.000.000.00-18370.00%
MSFT240426C003850002024-04-24 2:22PM EDT385.0025.700.000.000.00-192870.00%
MSFT240426C003875002024-04-24 1:27PM EDT387.5023.320.000.000.00-131080.00%
MSFT240426C003900002024-04-24 2:45PM EDT390.0021.530.000.000.00-1316320.00%
MSFT240426C003925002024-04-24 3:33PM EDT392.5020.000.000.000.00-91200.00%
MSFT240426C003950002024-04-24 3:10PM EDT395.0017.250.000.000.00-1164620.00%
MSFT240426C003975002024-04-24 3:56PM EDT397.5016.440.000.000.00-333280.00%
MSFT240426C004000002024-04-24 3:57PM EDT400.0014.800.000.000.00-1,2603,3400.00%
MSFT240426C004025002024-04-24 3:59PM EDT402.5013.220.000.000.00-1139720.00%
MSFT240426C004050002024-04-24 3:59PM EDT405.0011.800.000.000.00-1,9371,9900.00%
MSFT240426C004075002024-04-24 3:59PM EDT407.5010.300.000.000.00-1,4293,4690.00%
MSFT240426C004100002024-04-24 3:59PM EDT410.009.000.000.000.00-3,8574,8650.78%
MSFT240426C004125002024-04-24 3:59PM EDT412.507.850.000.000.00-1,3951,3993.13%
MSFT240426C004150002024-04-24 3:59PM EDT415.007.000.000.000.00-1,9063,8326.25%
MSFT240426C004175002024-04-24 3:59PM EDT417.505.800.000.000.00-4541,3156.25%
MSFT240426C004200002024-04-24 3:59PM EDT420.005.000.000.000.00-2,0955,0766.25%
MSFT240426C004225002024-04-24 3:55PM EDT422.504.110.000.000.00-6772,24912.50%
MSFT240426C004250002024-04-24 3:59PM EDT425.003.500.000.000.00-1,8785,00112.50%
MSFT240426C004275002024-04-24 3:58PM EDT427.502.900.000.000.00-4121,87012.50%
MSFT240426C004300002024-04-24 3:59PM EDT430.002.360.000.000.00-3,1357,10612.50%
MSFT240426C004325002024-04-24 3:57PM EDT432.501.910.000.000.00-3134,67012.50%
MSFT240426C004350002024-04-24 3:59PM EDT435.001.550.000.000.00-1,2646,14225.00%
MSFT240426C004375002024-04-24 3:59PM EDT437.501.220.000.000.00-7391,42725.00%
MSFT240426C004400002024-04-24 3:59PM EDT440.000.990.000.000.00-1,6835,17025.00%
MSFT240426C004425002024-04-24 3:58PM EDT442.500.770.000.000.00-17496225.00%
MSFT240426C004450002024-04-24 3:57PM EDT445.000.600.000.000.00-3,6774,62625.00%
MSFT240426C004500002024-04-24 3:59PM EDT450.000.370.000.000.00-2,1328,42325.00%
MSFT240426C004550002024-04-24 3:59PM EDT455.000.240.000.000.00-5473,50225.00%
MSFT240426C004600002024-04-24 3:59PM EDT460.000.130.000.000.00-1,0535,19025.00%
MSFT240426C004650002024-04-24 3:59PM EDT465.000.080.000.000.00-2321,95525.00%
MSFT240426C004700002024-04-24 3:56PM EDT470.000.050.000.000.00-3181,48750.00%
MSFT240426C004750002024-04-24 3:54PM EDT475.000.050.000.000.00-58089250.00%
MSFT240426C004800002024-04-24 3:40PM EDT480.000.030.000.000.00-7441,34850.00%
MSFT240426C004850002024-04-24 9:54AM EDT485.000.020.000.000.00-5147550.00%
MSFT240426C004900002024-04-24 3:56PM EDT490.000.020.000.000.00-1696150.00%
MSFT240426C004950002024-04-24 1:26PM EDT495.000.020.000.000.00-1036350.00%
MSFT240426C005000002024-04-24 2:41PM EDT500.000.010.000.000.00-1651,08250.00%
MSFT240426C005050002024-04-24 12:21PM EDT505.000.010.000.000.00-14050.00%
MSFT240426C005100002024-04-22 10:20AM EDT510.000.020.000.000.00-14850.00%
MSFT240426C005150002024-04-19 12:47PM EDT515.000.020.000.000.00-254050.00%
MSFT240426C005200002024-04-22 9:42AM EDT520.000.050.000.000.00-15150.00%
MSFT240426C005250002024-04-23 10:13AM EDT525.000.010.000.000.00-112750.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240426P002100002024-04-24 10:13AM EDT210.000.010.000.000.00-17550.00%
MSFT240426P002200002024-04-19 10:09AM EDT220.000.010.000.000.00-3450.00%
MSFT240426P002400002024-04-22 9:33AM EDT240.000.010.000.000.00-160150.00%
MSFT240426P002450002024-04-19 2:56PM EDT245.000.040.000.000.00-1150.00%
MSFT240426P002500002024-04-23 11:54AM EDT250.000.010.000.000.00-724650.00%
MSFT240426P002600002024-04-18 3:54PM EDT260.000.010.000.000.00-55550.00%
MSFT240426P002650002024-04-17 3:36PM EDT265.000.010.000.000.00-25025550.00%
MSFT240426P002700002024-04-18 12:14PM EDT270.000.010.000.000.00-304150.00%
MSFT240426P002750002024-04-24 12:21PM EDT275.000.010.000.000.00-113350.00%
MSFT240426P002800002024-04-23 12:38PM EDT280.000.010.000.000.00-470450.00%
MSFT240426P002850002024-04-19 3:17PM EDT285.000.050.000.000.00-19350.00%
MSFT240426P002900002024-04-19 3:24PM EDT290.000.070.000.000.00-326350.00%
MSFT240426P002950002024-04-24 1:52PM EDT295.000.010.000.000.00-59850.00%
MSFT240426P003000002024-04-24 3:12PM EDT300.000.020.000.000.00-231,79850.00%
MSFT240426P003050002024-04-24 11:06AM EDT305.000.040.000.000.00-129150.00%
MSFT240426P003100002024-04-24 3:43PM EDT310.000.020.000.000.00-3265050.00%
MSFT240426P003150002024-04-24 3:50PM EDT315.000.030.000.000.00-758250.00%
MSFT240426P003200002024-04-24 10:46AM EDT320.000.030.000.000.00-363950.00%
MSFT240426P003250002024-04-24 12:03PM EDT325.000.030.000.000.00-1054750.00%
MSFT240426P003300002024-04-24 1:00PM EDT330.000.030.000.000.00-2435050.00%
MSFT240426P003350002024-04-24 3:53PM EDT335.000.040.000.000.00-3126650.00%
MSFT240426P003400002024-04-24 3:56PM EDT340.000.060.000.000.00-4886250.00%
MSFT240426P003425002024-04-23 3:57PM EDT342.500.110.000.000.00-276450.00%
MSFT240426P003450002024-04-24 3:59PM EDT345.000.080.000.000.00-1501,49550.00%
MSFT240426P003475002024-04-24 1:56PM EDT347.500.090.000.000.00-1713250.00%
MSFT240426P003500002024-04-24 3:59PM EDT350.000.120.000.000.00-2711,96850.00%
MSFT240426P003525002024-04-24 1:32PM EDT352.500.140.000.000.00-239450.00%
MSFT240426P003550002024-04-24 3:59PM EDT355.000.160.000.000.00-27096350.00%
MSFT240426P003575002024-04-24 3:59PM EDT357.500.190.000.000.00-6323650.00%
MSFT240426P003600002024-04-24 3:54PM EDT360.000.220.000.000.00-3952,01625.00%
MSFT240426P003625002024-04-24 3:48PM EDT362.500.260.000.000.00-37245025.00%
MSFT240426P003650002024-04-24 3:48PM EDT365.000.310.000.000.00-4583,29025.00%
MSFT240426P003675002024-04-24 3:56PM EDT367.500.390.000.000.00-23130625.00%
MSFT240426P003700002024-04-24 3:59PM EDT370.000.510.000.000.00-7442,18825.00%
MSFT240426P003725002024-04-24 3:59PM EDT372.500.600.000.000.00-19945725.00%
MSFT240426P003750002024-04-24 3:59PM EDT375.000.730.000.000.00-1,6416,85025.00%
MSFT240426P003775002024-04-24 3:59PM EDT377.500.890.000.000.00-34055325.00%
MSFT240426P003800002024-04-24 3:59PM EDT380.001.110.000.000.00-1,5914,03425.00%
MSFT240426P003825002024-04-24 3:59PM EDT382.501.370.000.000.00-22940525.00%
MSFT240426P003850002024-04-24 3:57PM EDT385.001.650.000.000.00-6551,88612.50%
MSFT240426P003875002024-04-24 3:57PM EDT387.502.050.000.000.00-2811,49412.50%
MSFT240426P003900002024-04-24 3:59PM EDT390.002.630.000.000.00-2,9242,92012.50%
MSFT240426P003925002024-04-24 3:56PM EDT392.503.100.000.000.00-29287312.50%
MSFT240426P003950002024-04-24 3:59PM EDT395.003.780.000.000.00-1,3323,17212.50%
MSFT240426P003975002024-04-24 3:59PM EDT397.504.520.000.000.00-1,8782,1516.25%
MSFT240426P004000002024-04-24 3:59PM EDT400.005.400.000.000.00-2,4985,1326.25%
MSFT240426P004025002024-04-24 3:59PM EDT402.506.300.000.000.00-2961,6206.25%
MSFT240426P004050002024-04-24 3:59PM EDT405.007.200.000.000.00-5553,0533.13%
MSFT240426P004075002024-04-24 3:59PM EDT407.508.520.000.000.00-1,2121,1061.56%
MSFT240426P004100002024-04-24 3:59PM EDT410.009.530.000.000.00-1,4702,0440.00%
MSFT240426P004125002024-04-24 3:55PM EDT412.5010.900.000.000.00-3209060.00%
MSFT240426P004150002024-04-24 3:56PM EDT415.0012.100.000.000.00-3421,2250.00%
MSFT240426P004175002024-04-24 3:55PM EDT417.5013.850.000.000.00-1494420.00%
MSFT240426P004200002024-04-24 3:55PM EDT420.0015.450.000.000.00-2091,4140.00%
MSFT240426P004225002024-04-24 3:42PM EDT422.5017.360.000.000.00-1165020.00%
MSFT240426P004250002024-04-24 3:31PM EDT425.0018.800.000.000.00-932,7330.00%
MSFT240426P004275002024-04-24 2:11PM EDT427.5020.600.000.000.00-114400.00%
MSFT240426P004300002024-04-24 3:50PM EDT430.0022.660.000.000.00-375880.00%
MSFT240426P004325002024-04-24 12:30PM EDT432.5026.400.000.000.00-7590.00%
MSFT240426P004350002024-04-23 1:33PM EDT435.0028.670.000.000.00-63780.00%
MSFT240426P004375002024-04-23 10:34AM EDT437.5029.850.000.000.00-1140.00%
MSFT240426P004400002024-04-24 1:43PM EDT440.0031.250.000.000.00-13260.00%
MSFT240426P004425002024-04-22 3:28PM EDT442.5040.970.000.000.00-110.00%
MSFT240426P004450002024-04-22 3:20PM EDT445.0043.500.000.000.00-50340.00%
MSFT240426P004500002024-04-23 9:36AM EDT450.0046.100.000.000.00-2220.00%
MSFT240426P004550002024-04-22 3:20PM EDT455.0052.750.000.000.00-6100.00%
MSFT240426P004600002024-04-19 12:01PM EDT460.0059.000.000.000.00-200.00%
MSFT240426P004750002024-04-22 3:32PM EDT475.0073.750.000.000.00-210.00%
MSFT240426P004800002024-04-24 2:59PM EDT480.0071.500.000.000.00-200.00%
MSFT240426P004900002024-03-15 9:34AM EDT490.0069.0066.7069.200.00-200.00%
MSFT240426P004950002024-04-02 9:31AM EDT495.0073.900.000.000.00--00.00%
MSFT240426P005000002024-04-02 11:29AM EDT500.0079.100.000.000.00-100.00%