Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+0.58 (+0.13%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614C002200002024-06-04 1:33PM EDT220.00193.60220.75223.050.00-33664.65%
MSFT240614C002450002024-06-14 10:23AM EDT245.00196.43195.80198.45+35.34+21.94%11608.59%
MSFT240614C002550002024-06-07 9:30AM EDT255.00170.14185.90188.300.00-11560.16%
MSFT240614C002650002024-06-07 9:30AM EDT265.00160.31176.00178.300.00-11525.78%
MSFT240614C002750002024-06-07 1:50PM EDT275.00151.04166.10168.350.00-11339.06%
MSFT240614C002800002024-05-09 3:39PM EDT280.00133.07142.60144.700.00-220.00%
MSFT240614C003000002024-06-14 10:23AM EDT300.00141.19140.80143.30+4.20+3.07%12413.67%
MSFT240614C003050002024-06-06 12:45PM EDT305.00118.30136.00138.350.00--7239.06%
MSFT240614C003150002024-06-13 10:34AM EDT315.00127.20126.05127.950.00-57345.61%
MSFT240614C003200002024-06-13 1:13PM EDT320.00121.94121.30123.100.00-90227.34%
MSFT240614C003250002024-05-23 11:34AM EDT325.00107.90115.90118.200.00-34334.28%
MSFT240614C003350002024-06-14 10:24AM EDT335.00106.20106.20108.20+9.84+10.21%12197.66%
MSFT240614C003450002024-06-11 2:26PM EDT345.0085.2096.0597.750.00-155251.86%
MSFT240614C003500002024-06-13 12:19PM EDT350.0091.5491.3093.050.00-1015156.25%
MSFT240614C003550002024-06-06 12:23PM EDT355.0068.7086.4588.200.00-1525187.50%
MSFT240614C003600002024-06-14 10:52AM EDT360.0082.1981.2083.20-0.38-0.46%1011150.78%
MSFT240614C003650002024-06-13 1:11PM EDT365.0077.1676.1078.150.00-15223.54%
MSFT240614C003700002024-06-13 9:59AM EDT370.0071.4471.3572.950.00-410201.27%
MSFT240614C003725002024-06-10 10:00AM EDT372.5053.4568.7070.800.00-22139.45%
MSFT240614C003750002024-06-14 10:58AM EDT375.0067.3466.3068.35+0.94+1.42%413145.70%
MSFT240614C003800002024-06-14 11:06AM EDT380.0062.6062.0063.05+1.21+1.97%439152.93%
MSFT240614C003825002024-06-07 11:41AM EDT382.5043.0559.1560.700.00-55139.84%
MSFT240614C003850002024-06-14 9:43AM EDT385.0054.7557.0058.30-1.87-3.30%312149.32%
MSFT240614C003875002024-06-04 9:46AM EDT387.5024.8553.9055.600.00-11110.94%
MSFT240614C003900002024-06-14 10:57AM EDT390.0052.5652.2553.30+1.46+2.86%1249143.85%
MSFT240614C003925002024-06-13 1:56PM EDT392.5048.5449.1050.900.00-65123.54%
MSFT240614C003950002024-06-13 12:25PM EDT395.0045.4246.8548.300.00-175122.27%
MSFT240614C003975002024-06-13 2:49PM EDT397.5043.6944.1545.800.00-18110.94%
MSFT240614C004000002024-06-14 9:59AM EDT400.0041.1842.3043.30+0.03+0.07%23209121.00%
MSFT240614C004025002024-06-14 10:49AM EDT402.5039.1739.5540.55+0.22+0.56%1123104.10%
MSFT240614C004050002024-06-13 12:26PM EDT405.0033.5136.7037.80-1.97-5.55%134877.73%
MSFT240614C004075002024-06-14 10:24AM EDT407.5034.0534.4035.90+0.62+1.85%1039297.12%
MSFT240614C004100002024-06-14 10:23AM EDT410.0031.5031.9033.10-0.67-2.08%5978484.77%
MSFT240614C004125002024-06-13 2:35PM EDT412.5029.0029.4030.600.00-2182979.20%
MSFT240614C004150002024-06-14 11:08AM EDT415.0027.3526.6028.75+0.16+0.59%10484980.37%
MSFT240614C004175002024-06-14 10:32AM EDT417.5025.0424.6525.20+1.04+4.33%699464.75%
MSFT240614C004200002024-06-14 11:19AM EDT420.0022.6122.4523.00+0.61+2.77%603,12769.82%
MSFT240614C004225002024-06-14 11:21AM EDT422.5020.2619.7020.25+0.46+2.32%1381,95055.62%
MSFT240614C004250002024-06-14 11:21AM EDT425.0017.6017.3017.75+1.10+6.67%3623,06851.56%
MSFT240614C004275002024-06-14 11:23AM EDT427.5014.8914.7515.20+0.37+2.48%1065,07950.34%
MSFT240614C004300002024-06-14 11:21AM EDT430.0013.0012.1512.60+1.30+11.11%7434,81341.46%
MSFT240614C004325002024-06-14 11:21AM EDT432.5010.309.7510.25+0.58+5.97%2762,44638.18%
MSFT240614C004350002024-06-14 11:22AM EDT435.007.577.307.75-0.17-2.20%9384,26331.15%
MSFT240614C004375002024-06-14 11:23AM EDT437.504.924.905.25-0.16-2.83%1,2902,13323.68%
MSFT240614C004400002024-06-14 11:22AM EDT440.002.892.662.99-0.26-8.93%5,6405,15418.46%
MSFT240614C004425002024-06-14 11:23AM EDT442.501.151.041.22-0.62-34.07%8,0013,55614.99%
MSFT240614C004450002024-06-14 11:23AM EDT445.000.310.290.37-0.59-67.05%7,59315,09614.45%
MSFT240614C004475002024-06-14 11:21AM EDT447.500.100.080.12-0.29-70.73%1,4293,40815.82%
MSFT240614C004500002024-06-14 11:21AM EDT450.000.040.030.04-0.16-84.21%1,1586,08717.29%
MSFT240614C004525002024-06-14 11:14AM EDT452.500.020.020.03-0.08-80.00%2602,52420.90%
MSFT240614C004550002024-06-14 11:15AM EDT455.000.010.010.02-0.05-83.33%892,40123.83%
MSFT240614C004575002024-06-14 10:50AM EDT457.500.020.000.01-0.03-60.00%211,35825.39%
MSFT240614C004600002024-06-14 9:52AM EDT460.000.010.000.01-0.03-75.00%313,33328.91%
MSFT240614C004625002024-06-14 9:35AM EDT462.500.010.000.02-0.02-66.67%3525135.16%
MSFT240614C004650002024-06-14 9:57AM EDT465.000.010.000.05-0.01-50.00%181143.75%
MSFT240614C004675002024-06-14 11:01AM EDT467.500.010.000.010.00-111239.06%
MSFT240614C004700002024-06-13 3:44PM EDT470.000.020.000.010.00-3639542.97%
MSFT240614C004725002024-06-13 11:37AM EDT472.500.030.000.010.00-132646.09%
MSFT240614C004750002024-06-13 2:12PM EDT475.000.010.000.010.00-1014449.22%
MSFT240614C004775002024-06-13 12:49PM EDT477.500.020.000.010.00-26550.00%
MSFT240614C004800002024-06-13 11:16AM EDT480.000.010.000.020.00-843156.25%
MSFT240614C004825002024-06-13 9:30AM EDT482.500.060.000.010.00-258056.25%
MSFT240614C004850002024-06-13 12:08PM EDT485.000.010.000.010.00-56259.38%
MSFT240614C004875002024-06-13 3:56PM EDT487.500.010.000.010.00-1451,00060.94%
MSFT240614C004900002024-06-14 9:32AM EDT490.000.010.010.010.00-218868.75%
MSFT240614C004950002024-06-13 10:33AM EDT495.000.010.000.010.00-94270.31%
MSFT240614C005000002024-06-13 9:30AM EDT500.000.050.000.010.00-113475.00%
MSFT240614C005050002024-06-10 9:33AM EDT505.000.010.000.010.00-97981.25%
MSFT240614C005100002024-06-13 10:20AM EDT510.000.010.000.010.00-3487.50%
MSFT240614C005150002024-06-13 9:43AM EDT515.000.010.000.010.00-212592.19%
MSFT240614C005200002024-06-12 3:55PM EDT520.000.010.000.010.00--22496.88%
MSFT240614C005250002024-06-12 3:55PM EDT525.000.010.000.010.00-634655103.13%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614P002200002024-05-13 9:55AM EDT220.000.020.000.010.00-24387.50%
MSFT240614P002450002024-05-13 1:00PM EDT245.000.040.000.020.00-11350.00%
MSFT240614P002900002024-05-31 3:37PM EDT290.000.030.000.010.00-33243.75%
MSFT240614P002950002024-06-12 10:30AM EDT295.000.010.000.040.00-12259.38%
MSFT240614P003000002024-05-31 3:00PM EDT300.000.030.000.040.00-45250.00%
MSFT240614P003050002024-05-30 3:48PM EDT305.000.010.000.040.00-1516239.06%
MSFT240614P003100002024-05-31 10:33AM EDT310.000.030.000.010.00-27206.25%
MSFT240614P003150002024-05-30 12:57PM EDT315.000.020.000.040.00-611220.31%
MSFT240614P003200002024-06-10 11:41AM EDT320.000.010.000.010.00-274130187.50%
MSFT240614P003250002024-06-10 11:38AM EDT325.000.010.000.010.00-3533181.25%
MSFT240614P003300002024-06-03 11:19AM EDT330.000.040.000.040.00-635192.19%
MSFT240614P003350002024-06-11 9:48AM EDT335.000.010.000.210.00-167217.19%
MSFT240614P003400002024-06-06 1:48PM EDT340.000.010.000.040.00-3471173.44%
MSFT240614P003450002024-06-10 11:47AM EDT345.000.010.000.010.00-4386146.88%
MSFT240614P003500002024-06-12 10:34AM EDT350.000.010.000.000.00-133550.00%
MSFT240614P003525002024-06-07 10:00AM EDT352.500.020.000.010.00-130134.38%
MSFT240614P003550002024-06-10 11:01AM EDT355.000.010.000.010.00-3522131.25%
MSFT240614P003575002024-06-06 1:49PM EDT357.500.030.000.010.00--90125.00%
MSFT240614P003600002024-06-12 3:10PM EDT360.000.010.000.040.00-10406139.06%
MSFT240614P003625002024-06-13 9:45AM EDT362.500.010.000.010.00-1137118.75%
MSFT240614P003650002024-06-10 12:02PM EDT365.000.020.000.010.00-456787115.63%
MSFT240614P003675002024-06-11 12:34PM EDT367.500.010.000.010.00-178112.50%
MSFT240614P003700002024-06-13 10:20AM EDT370.000.010.000.010.00-13504106.25%
MSFT240614P003725002024-06-12 9:45AM EDT372.500.010.000.010.00-48102103.13%
MSFT240614P003750002024-06-14 9:35AM EDT375.000.010.000.010.00-121,258100.00%
MSFT240614P003775002024-06-12 10:04AM EDT377.500.010.000.010.00-110596.88%
MSFT240614P003800002024-06-14 9:53AM EDT380.000.010.000.010.00-161,69493.75%
MSFT240614P003825002024-06-13 1:07PM EDT382.500.010.000.010.00-17289.06%
MSFT240614P003850002024-06-14 9:53AM EDT385.000.010.000.010.00-53,05084.38%
MSFT240614P003875002024-06-14 9:45AM EDT387.500.010.000.01-0.01-50.00%810981.25%
MSFT240614P003900002024-06-14 10:42AM EDT390.000.010.000.01-0.01-50.00%51,66478.13%
MSFT240614P003925002024-06-13 3:30PM EDT392.500.010.000.020.00-18879.69%
MSFT240614P003950002024-06-14 9:30AM EDT395.000.010.000.010.00-11,67570.31%
MSFT240614P003975002024-06-14 11:19AM EDT397.500.010.010.02-0.01-50.00%1655874.22%
MSFT240614P004000002024-06-14 11:09AM EDT400.000.010.010.020.00-402,34170.31%
MSFT240614P004025002024-06-14 11:04AM EDT402.500.020.010.020.00-17598766.41%
MSFT240614P004050002024-06-14 11:19AM EDT405.000.010.010.02-0.02-50.00%1032,22162.50%
MSFT240614P004075002024-06-14 11:11AM EDT407.500.020.020.04-0.02-50.00%731,68262.89%
MSFT240614P004100002024-06-14 10:42AM EDT410.000.010.010.02-0.01-50.00%7194,20754.69%
MSFT240614P004125002024-06-14 11:21AM EDT412.500.010.010.03-0.03-60.00%582,17251.95%
MSFT240614P004150002024-06-14 11:07AM EDT415.000.030.020.03-0.02-50.00%1883,15850.39%
MSFT240614P004175002024-06-14 10:42AM EDT417.500.020.020.03-0.02-50.00%1252,15746.09%
MSFT240614P004200002024-06-14 11:18AM EDT420.000.020.020.03-0.02-50.00%3193,50541.80%
MSFT240614P004225002024-06-14 11:21AM EDT422.500.030.030.04-0.03-42.86%2802,56339.06%
MSFT240614P004250002024-06-14 11:21AM EDT425.000.030.020.04-0.04-66.67%3543,28234.57%
MSFT240614P004275002024-06-14 11:19AM EDT427.500.030.030.04-0.05-62.50%2653,25430.08%
MSFT240614P004300002024-06-14 11:23AM EDT430.000.040.030.04-0.08-72.73%7582,35725.59%
MSFT240614P004325002024-06-14 11:18AM EDT432.500.030.030.05-0.16-84.21%1,3102,02521.78%
MSFT240614P004350002024-06-14 11:21AM EDT435.000.060.050.08-0.29-82.86%2,8102,74518.46%
MSFT240614P004375002024-06-14 11:21AM EDT437.500.140.130.18-0.57-80.28%4,4203,06115.97%
MSFT240614P004400002024-06-14 11:22AM EDT440.000.450.410.48-0.97-68.79%4,3961,96813.89%
MSFT240614P004425002024-06-14 11:22AM EDT442.501.271.221.34-1.30-50.58%1,6371,25712.55%
MSFT240614P004450002024-06-14 11:20AM EDT445.002.602.372.77-1.70-39.53%834390.00%
MSFT240614P004475002024-06-14 9:58AM EDT447.507.104.855.00+1.15+19.33%30140.00%
MSFT240614P004500002024-06-13 3:44PM EDT450.008.307.158.35-0.33-3.82%1630.86%
MSFT240614P004525002024-06-13 10:04AM EDT452.5012.609.8010.30+0.90+7.69%220.00%
MSFT240614P004550002024-06-14 11:01AM EDT455.0012.3012.1512.80-21.18-63.26%100.00%
MSFT240614P004575002024-06-06 3:50PM EDT457.5033.3514.6515.350.00--023.44%
MSFT240614P004600002024-06-14 11:05AM EDT460.0017.5017.0017.50-1.45-7.65%2410.00%
MSFT240614P004650002024-05-30 3:51PM EDT465.0050.1722.3023.650.00-7050.49%
MSFT240614P004700002024-06-13 2:51PM EDT470.0029.0826.8028.350.00-521376.51%
MSFT240614P004750002024-05-23 3:56PM EDT475.0048.3532.4533.550.00--069.63%
MSFT240614P004800002024-05-29 3:43PM EDT480.0050.7536.6039.250.00-2070.90%
MSFT240614P004900002024-05-16 3:50PM EDT490.0069.3246.9549.300.00--0103.42%
MSFT240614P004950002024-06-05 11:20AM EDT495.0074.0051.6554.250.00-1096.48%
MSFT240614P005000002024-05-31 3:43PM EDT500.0092.6756.8059.250.00-20112.11%
MSFT240614P005150002024-05-31 3:50PM EDT515.00106.3571.2574.250.00-10193.75%