Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
448.71+3.01 (+0.68%)
As of 01:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250919C002100002024-05-13 3:32PM EDT210.00216.10240.50245.000.00-2549.16%
MSFT250919C002300002024-05-14 3:21PM EDT230.00200.43222.00227.000.00-161947.49%
MSFT250919C002400002024-06-10 12:04PM EDT240.00202.00220.05224.500.00-12952.26%
MSFT250919C002500002024-05-23 2:35PM EDT250.00192.74211.00215.000.00-3650.43%
MSFT250919C002600002024-06-04 10:54AM EDT260.00170.15202.00205.950.00-1451.08%
MSFT250919C002700002024-06-03 2:37PM EDT270.00160.02193.05197.500.00-101150.00%
MSFT250919C002800002024-05-31 1:03PM EDT280.00146.92184.55188.300.00-2348.14%
MSFT250919C002900002024-05-14 11:47AM EDT290.00145.60169.05171.950.00-18939.36%
MSFT250919C003000002024-06-13 11:22AM EDT300.00163.58167.75170.750.00-11545.22%
MSFT250919C003100002024-06-05 2:53PM EDT310.00137.50159.10162.200.00-51143.92%
MSFT250919C003200002024-06-18 11:50AM EDT320.00149.95150.15153.750.00-2942.65%
MSFT250919C003300002024-06-12 9:58AM EDT330.00133.66142.25145.300.00-12541.35%
MSFT250919C003400002024-06-21 12:08PM EDT340.00136.00134.70136.00-1.75-1.27%1739.40%
MSFT250919C003500002024-05-31 3:09PM EDT350.0094.75125.85128.850.00-16438.94%
MSFT250919C003600002024-06-20 9:50AM EDT360.00114.40118.30120.550.00-13837.60%
MSFT250919C003700002024-06-17 12:19PM EDT370.00109.00111.15112.700.00-19536.51%
MSFT250919C003800002024-06-17 1:45PM EDT380.00104.35104.00105.450.00-315935.72%
MSFT250919C003900002024-06-20 10:47AM EDT390.0093.6096.3098.300.00-140734.89%
MSFT250919C004000002024-06-21 9:32AM EDT400.0091.7090.2592.35+2.70+3.03%121634.65%
MSFT250919C004100002024-06-18 9:55AM EDT410.0083.8083.4085.250.00-119033.66%
MSFT250919C004200002024-06-17 3:50PM EDT420.0076.6077.4079.450.00-816133.27%
MSFT250919C004300002024-06-21 12:25PM EDT430.0072.5071.4072.75+1.13+1.58%334232.30%
MSFT250919C004400002024-06-21 1:14PM EDT440.0066.5065.7567.45+1.90+2.94%39431.95%
MSFT250919C004500002024-06-21 10:32AM EDT450.0060.0060.2562.60+1.19+2.02%417331.72%
MSFT250919C004600002024-06-17 3:15PM EDT460.0057.5155.0556.000.00-5615730.48%
MSFT250919C004700002024-06-20 12:51PM EDT470.0049.2750.2552.300.00-1214430.59%
MSFT250919C004800002024-06-21 12:42PM EDT480.0046.1545.7547.05+2.50+5.73%19929.81%
MSFT250919C004900002024-06-21 10:22AM EDT490.0042.0841.3542.75+1.19+2.91%24229.38%
MSFT250919C005000002024-06-20 3:54PM EDT500.0036.7036.9539.200.00-130929.21%
MSFT250919C005100002024-06-17 3:18PM EDT510.0035.9032.5535.050.00-47528.62%
MSFT250919C005200002024-06-20 10:36AM EDT520.0029.0029.8032.850.00-17828.92%
MSFT250919C005300002024-06-17 3:10PM EDT530.0028.7027.0528.450.00-119127.95%
MSFT250919C005400002024-06-20 11:14AM EDT540.0022.9923.2025.500.00-13327.63%
MSFT250919C005500002024-06-20 3:54PM EDT550.0021.6120.7522.350.00-4614427.07%
MSFT250919C005600002024-06-17 3:49PM EDT560.0020.0619.1020.250.00-215526.99%
MSFT250919C005700002024-06-18 3:35PM EDT570.0017.4015.8017.750.00-1119726.56%
MSFT250919C005800002024-06-10 11:28AM EDT580.0016.1514.8016.05+6.30+63.96%13926.51%
MSFT250919C005900002024-05-30 2:43PM EDT590.007.9013.1514.250.00-1726.30%
MSFT250919C006000002024-06-20 2:51PM EDT600.0011.9411.2012.650.00-2132326.11%
MSFT250919C006100002024-06-21 1:12PM EDT610.0010.9010.4511.05-0.30-2.68%135325.82%
MSFT250919C006200002024-06-21 1:33PM EDT620.009.659.209.70+0.25+2.73%16325.60%
MSFT250919C006400002024-06-20 12:01PM EDT640.007.007.157.750.00-136025.50%
MSFT250919C006600002024-06-20 2:46PM EDT660.005.655.656.450.00-233625.70%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250919P002100002024-06-18 2:55PM EDT210.000.600.002.500.00-1052740.09%
MSFT250919P002200002024-06-18 3:00PM EDT220.000.700.002.500.00-106937.92%
MSFT250919P002300002024-06-18 3:01PM EDT230.000.800.001.750.00-111833.47%
MSFT250919P002400002024-06-18 2:29PM EDT240.001.650.002.050.00-13432.54%
MSFT250919P002500002024-06-20 12:48PM EDT250.001.951.502.250.00-29231.26%
MSFT250919P002600002024-06-21 12:09PM EDT260.002.201.852.47-0.05-2.22%16630.01%
MSFT250919P002700002024-06-20 12:48PM EDT270.002.852.303.300.00-110430.06%
MSFT250919P002800002024-05-09 1:28PM EDT280.005.551.874.150.00-125029.83%
MSFT250919P002900002024-06-20 12:10PM EDT290.003.752.923.850.00-14027.49%
MSFT250919P003000002024-06-17 10:42AM EDT300.004.704.154.700.00-118927.08%
MSFT250919P003100002024-06-13 3:54PM EDT310.005.194.855.750.00-59626.75%
MSFT250919P003200002024-06-13 12:26PM EDT320.006.725.806.400.00-165625.76%
MSFT250919P003300002024-06-20 10:22AM EDT330.008.007.007.450.00-718025.13%
MSFT250919P003400002024-06-21 12:12PM EDT340.008.508.258.70-0.70-7.61%311224.57%
MSFT250919P003500002024-06-17 2:14PM EDT350.0010.109.7010.750.00-616924.56%
MSFT250919P003600002024-06-21 12:51PM EDT360.0011.7011.4014.50-1.15-8.95%1711525.62%
MSFT250919P003700002024-06-06 11:15AM EDT370.0018.1912.3513.900.00-1128123.18%
MSFT250919P003800002024-06-17 11:59AM EDT380.0016.5715.1016.150.00-17122.76%
MSFT250919P003900002024-06-17 12:20PM EDT390.0018.2916.9519.40-1.46-7.39%120622.81%
MSFT250919P004000002024-06-20 3:54PM EDT400.0021.6920.5021.550.00-2116221.98%
MSFT250919P004100002024-06-21 11:30AM EDT410.0024.5123.5524.40-0.45-1.80%356621.43%
MSFT250919P004200002024-06-14 3:40PM EDT420.0029.0025.8027.850.00-312621.03%
MSFT250919P004300002024-06-12 10:19AM EDT430.0034.0430.4032.800.00-6616021.24%
MSFT250919P004400002024-06-14 3:48PM EDT440.0037.5534.3535.650.00-124420.17%
MSFT250919P004500002024-06-14 2:05PM EDT450.0041.6937.9540.450.00-1919.92%
MSFT250919P004600002024-06-06 11:13AM EDT460.0055.4643.2045.050.00-41519.38%
MSFT250919P004700002024-06-17 1:23PM EDT470.0049.1448.2550.350.00-11318.99%
MSFT250919P004800002024-06-06 11:16AM EDT480.0068.5953.5555.200.00-23218.17%
MSFT250919P004900002024-06-17 1:22PM EDT490.0060.4559.3561.400.00-19317.82%
MSFT250919P005000002024-06-07 1:50PM EDT500.0079.4965.4567.300.00-23817.08%
MSFT250919P005100002024-06-07 1:51PM EDT510.0087.0671.4073.950.00-218916.51%
MSFT250919P005200002024-06-17 12:09PM EDT520.0082.2078.6580.750.00-2815.73%
MSFT250919P005300002024-05-14 2:13PM EDT530.00116.2190.9093.350.00--018.59%
MSFT250919P005400002024-05-16 9:58AM EDT540.00115.7898.55100.850.00--018.05%
MSFT250919P006400002024-05-16 9:58AM EDT640.00215.71195.00200.000.00--026.43%