Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT251219C001250002024-06-05 11:54AM EDT125.00302.80329.00333.500.00-514672.33%
MSFT251219C001300002024-04-23 9:30AM EDT130.00280.500.000.000.00-1100.00%
MSFT251219C001350002024-06-12 1:03PM EDT135.00310.57319.50324.500.00-16370.11%
MSFT251219C001400002024-06-12 1:03PM EDT140.00305.84315.00320.000.00-16469.30%
MSFT251219C001450002024-03-14 2:17PM EDT145.00289.75283.00288.000.00-2120.00%
MSFT251219C001500002024-06-11 10:17AM EDT150.00285.50306.00310.500.00-28467.13%
MSFT251219C001550002023-11-17 4:33PM EDT155.00226.20222.50226.500.00-110.00%
MSFT251219C001600002024-05-17 11:57AM EDT160.00268.75289.00294.000.00-27053.73%
MSFT251219C001650002023-11-17 4:33PM EDT165.00217.61213.50217.500.00-140.00%
MSFT251219C001700002024-06-17 9:57AM EDT170.00281.00287.50292.000.00-13462.95%
MSFT251219C001750002024-05-14 2:15PM EDT175.00250.60274.00279.000.00-201549.49%
MSFT251219C001800002024-06-13 3:19PM EDT180.00272.32278.00283.000.00-12060.94%
MSFT251219C001850002024-05-24 2:21PM EDT185.00257.70273.50278.500.00-111660.15%
MSFT251219C001900002024-06-13 3:19PM EDT190.00263.04269.00274.000.00-13059.35%
MSFT251219C001950002024-02-05 4:05PM EDT195.00223.46219.50224.000.00-2160.00%
MSFT251219C002000002024-06-11 10:17AM EDT200.00239.73260.00265.000.00-416757.76%
MSFT251219C002050002024-04-24 12:53PM EDT205.00217.75236.50240.850.00-1290.00%
MSFT251219C002100002024-06-11 3:59PM EDT210.00236.33251.00255.500.00-16655.83%
MSFT251219C002150002024-05-14 2:52PM EDT215.00215.49237.60242.250.00-57745.82%
MSFT251219C002200002024-06-17 2:46PM EDT220.00243.83242.00246.500.00-6011754.26%
MSFT251219C002250002024-06-12 12:21PM EDT225.00228.60237.50242.000.00-29353.47%
MSFT251219C002300002024-05-20 9:38AM EDT230.00210.50229.50234.000.00-123351.22%
MSFT251219C002350002024-06-20 1:49PM EDT235.00228.00228.50233.000.00-92251.90%
MSFT251219C002400002024-06-12 11:10AM EDT240.00215.00224.00228.500.00-16651.12%
MSFT251219C002450002024-06-17 10:27AM EDT245.00214.50219.50224.000.00-12650.33%
MSFT251219C002500002024-06-11 1:09PM EDT250.00196.00215.00219.500.00-227551.81%
MSFT251219C002550002024-05-22 2:51PM EDT255.00192.79210.50215.500.00-17151.45%
MSFT251219C002600002024-06-17 1:59PM EDT260.00208.00206.00211.000.00-118250.60%
MSFT251219C002650002024-05-29 3:35PM EDT265.00186.00201.50206.500.00-211249.75%
MSFT251219C002700002024-06-13 1:51PM EDT270.00191.50197.50202.000.00-123848.91%
MSFT251219C002750002024-04-29 9:53AM EDT275.00149.65175.45179.050.00-231228.33%
MSFT251219C002800002024-06-18 1:58PM EDT280.00188.38188.50193.500.00-170447.66%
MSFT251219C002850002024-06-18 10:40AM EDT285.00184.00184.50189.000.00-114746.82%
MSFT251219C002900002024-06-18 3:24PM EDT290.00178.60180.00185.000.00-214746.38%
MSFT251219C002950002024-05-21 11:14AM EDT295.00159.80172.50176.450.00-1212842.32%
MSFT251219C003000002024-06-17 3:05PM EDT300.00174.00171.50176.500.00-295245.08%
MSFT251219C003050002024-05-21 2:40PM EDT305.00154.10164.50168.200.00-1030841.36%
MSFT251219C003100002024-06-21 11:32AM EDT310.00164.16163.50168.00+6.96+4.43%122643.75%
MSFT251219C003150002024-06-20 10:40AM EDT315.00156.00159.00164.000.00-179943.26%
MSFT251219C003200002024-06-12 9:30AM EDT320.00143.43155.00160.000.00-128042.75%
MSFT251219C003250002024-06-21 11:47AM EDT325.00152.75152.30156.00+5.15+3.49%144342.23%
MSFT251219C003300002024-06-20 11:07AM EDT330.00144.00147.35151.850.00-137741.60%
MSFT251219C003350002024-06-20 9:51AM EDT335.00138.67144.00147.900.00-1645541.09%
MSFT251219C003400002024-06-18 11:42AM EDT340.00137.84139.50144.000.00-230140.60%
MSFT251219C003450002024-06-21 10:34AM EDT345.00135.28136.65140.00+3.08+2.33%170840.04%
MSFT251219C003500002024-06-18 2:49PM EDT350.00130.50132.65136.400.00-71,15139.71%
MSFT251219C003550002024-06-17 2:50PM EDT355.00129.11129.10132.500.00-1012039.18%
MSFT251219C003600002024-06-21 11:55AM EDT360.00125.52125.40128.85+0.80+0.64%12,53138.78%
MSFT251219C003650002024-06-21 1:42PM EDT365.00120.12121.40125.45+19.58+19.47%129038.52%
MSFT251219C003700002024-06-17 1:28PM EDT370.00117.25117.00121.500.00-153937.91%
MSFT251219C003750002024-06-17 1:28PM EDT375.00113.68114.50118.000.00-756437.55%
MSFT251219C003800002024-06-20 11:49AM EDT380.00109.14110.45114.500.00-12,94537.17%
MSFT251219C003850002024-06-17 12:25PM EDT385.00104.40106.50111.000.00-542436.77%
MSFT251219C003900002024-06-21 11:08AM EDT390.00103.49103.00107.50-1.51-1.44%157536.36%
MSFT251219C003950002024-06-21 2:35PM EDT395.00101.00100.05104.50+2.75+2.80%1064736.19%
MSFT251219C004000002024-06-21 3:25PM EDT400.0097.4497.1599.50+0.41+0.42%111,29634.96%
MSFT251219C004050002024-06-17 11:17AM EDT405.0091.1693.9097.750.00-247935.39%
MSFT251219C004100002024-06-21 11:55AM EDT410.0091.4991.1095.00+1.59+1.77%31,46935.28%
MSFT251219C004150002024-06-20 11:59AM EDT415.0087.5488.0091.55+1.62+1.89%253134.79%
MSFT251219C004200002024-06-21 2:35PM EDT420.0085.3085.0588.65+4.30+5.31%101,03834.56%
MSFT251219C004250002024-06-21 10:05AM EDT425.0082.3382.0585.15+2.33+2.91%150034.01%
MSFT251219C004300002024-06-21 3:17PM EDT430.0079.1078.0082.30+1.69+2.18%258733.77%
MSFT251219C004350002024-06-21 10:18AM EDT435.0076.4075.5079.70+5.28+7.42%121933.61%
MSFT251219C004400002024-06-21 1:45PM EDT440.0073.3173.3576.80+5.56+8.21%593333.29%
MSFT251219C004450002024-06-18 2:26PM EDT445.0069.1070.7074.200.00-132,33733.10%
MSFT251219C004500002024-06-21 10:51AM EDT450.0067.5567.8571.95+1.21+1.82%11,79333.04%
MSFT251219C004550002024-06-21 10:51AM EDT455.0065.3064.5069.00+9.43+16.88%161932.63%
MSFT251219C004600002024-06-20 12:38PM EDT460.0060.5263.0066.400.00-174532.36%
MSFT251219C004650002024-06-20 10:44AM EDT465.0057.9360.5564.000.00-1857832.17%
MSFT251219C004700002024-06-21 2:17PM EDT470.0059.0557.0062.00+0.65+1.11%145132.13%
MSFT251219C004750002024-06-21 3:52PM EDT475.0056.7255.8059.45+5.48+10.69%220331.82%
MSFT251219C004800002024-06-21 2:13PM EDT480.0053.9853.4055.00+4.18+8.39%1515530.62%
MSFT251219C004850002024-06-20 1:17PM EDT485.0050.0051.3054.750.00-316831.31%
MSFT251219C004900002024-06-18 2:20PM EDT490.0048.8248.6552.500.00-352231.07%
MSFT251219C004950002024-06-18 3:24PM EDT495.0046.1647.1050.300.00-22330530.83%
MSFT251219C005000002024-06-21 3:46PM EDT500.0045.1044.9048.05+1.25+2.85%61,17030.54%
MSFT251219C005050002024-06-20 2:17PM EDT505.0041.7542.7046.500.00-3027630.55%
MSFT251219C005100002024-06-18 3:50PM EDT510.0040.5040.0044.500.00-113130.34%
MSFT251219C005150002024-06-20 2:07PM EDT515.0038.2539.2542.550.00-129530.12%
MSFT251219C005200002024-06-13 11:05AM EDT520.0034.2037.0539.000.00-580029.13%
MSFT251219C005250002024-06-18 11:54AM EDT525.0034.9535.3039.000.00-135829.77%
MSFT251219C005300002024-06-14 2:22PM EDT530.0031.0533.6537.350.00-175429.63%
MSFT251219C005350002024-05-31 12:48PM EDT535.0018.1532.0535.100.00-3017029.17%
MSFT251219C005400002024-06-21 11:58AM EDT540.0031.6030.7033.65+1.26+4.15%11,03829.07%
MSFT251219C005500002024-06-18 12:38PM EDT550.0027.8127.6530.600.00-138328.74%
MSFT251219C005600002024-06-17 12:59PM EDT560.0025.3524.0029.000.00-24727429.04%
MSFT251219C005700002024-06-17 12:52PM EDT570.0022.7522.0525.450.00-741,04828.27%
MSFT251219C005800002024-06-17 12:44PM EDT580.0020.2520.0523.500.00-2129928.23%
MSFT251219C006000002024-06-21 2:18PM EDT600.0016.2516.0519.25+0.25+1.56%42,44327.74%
MSFT251219C006100002024-06-17 12:31PM EDT610.0014.7514.3517.750.00-17627527.73%
MSFT251219C006200002024-06-20 11:24AM EDT620.0013.1612.6515.850.00-168427.41%
MSFT251219C006400002024-06-07 12:13PM EDT640.006.969.4013.200.00-127027.24%
MSFT251219C006600002024-06-17 2:56PM EDT660.009.107.2010.800.00-6726.98%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT251219P001250002024-06-13 12:56PM EDT125.000.210.080.680.00-221,96247.88%
MSFT251219P001300002024-06-18 3:15PM EDT130.000.180.031.700.00-1024453.55%
MSFT251219P001350002024-06-18 3:16PM EDT135.000.240.004.300.00-101,94454.21%
MSFT251219P001400002024-06-18 3:16PM EDT140.000.250.002.500.00-1025554.15%
MSFT251219P001450002024-05-14 11:19AM EDT145.000.500.005.000.00-512652.62%
MSFT251219P001500002024-05-21 3:03PM EDT150.000.600.000.750.00-358441.94%
MSFT251219P001550002024-04-22 9:41AM EDT155.001.240.002.790.00-727750.80%
MSFT251219P001600002024-06-12 1:30PM EDT160.000.400.405.000.00-741555.87%
MSFT251219P001650002024-06-17 3:31PM EDT165.000.600.360.790.00-18125438.82%
MSFT251219P001700002024-05-03 2:24PM EDT170.001.420.295.000.00-252652.89%
MSFT251219P001750002024-06-18 3:58PM EDT175.000.670.122.090.00-244843.05%
MSFT251219P001800002024-06-17 3:50PM EDT180.000.760.002.730.00-20057244.06%
MSFT251219P001850002024-06-12 3:20PM EDT185.000.730.701.450.00-231438.20%
MSFT251219P001900002024-05-09 11:11AM EDT190.001.000.001.600.00-111237.78%
MSFT251219P001950002024-06-21 12:05PM EDT195.000.930.901.45-0.12-11.43%3471636.13%
MSFT251219P002000002024-06-12 3:10PM EDT200.001.280.751.820.00-301,10436.57%
MSFT251219P002050002024-06-12 9:33AM EDT205.001.200.951.700.00-232635.13%
MSFT251219P002100002024-05-30 3:55PM EDT210.001.700.902.770.00-170937.48%
MSFT251219P002150002024-06-17 9:45AM EDT215.001.831.202.940.00-132936.90%
MSFT251219P002200002024-06-21 10:18AM EDT220.001.501.052.51-0.10-6.25%8327234.76%
MSFT251219P002250002024-06-21 9:30AM EDT225.002.301.203.20+0.80+53.33%18350335.53%
MSFT251219P002300002024-06-11 11:31AM EDT230.001.930.003.400.00-51,37435.00%
MSFT251219P002350002024-06-21 11:01AM EDT235.001.720.593.15+0.31+21.99%6433833.48%
MSFT251219P002400002024-06-21 9:30AM EDT240.002.471.743.60+0.39+18.75%3794133.50%
MSFT251219P002450002024-06-20 11:53AM EDT245.003.601.553.250.00-173331.84%
MSFT251219P002500002024-06-21 11:52AM EDT250.002.602.003.25-0.10-3.70%375530.93%
MSFT251219P002550002024-05-16 9:42AM EDT255.004.350.504.250.00-172331.93%
MSFT251219P002600002024-05-28 9:37AM EDT260.003.850.504.650.00-1371,02931.70%
MSFT251219P002650002024-06-21 1:26PM EDT265.003.502.304.95+0.14+4.17%13034631.26%
MSFT251219P002700002024-06-07 3:35PM EDT270.004.071.504.800.00-139630.12%
MSFT251219P002750002024-06-17 2:01PM EDT275.003.643.754.550.00-135428.85%
MSFT251219P002800002024-06-17 3:51PM EDT280.004.193.905.100.00-451228.80%
MSFT251219P002850002024-06-05 12:28PM EDT285.005.772.036.850.00-11,08330.25%
MSFT251219P002900002024-06-13 10:06AM EDT290.005.202.596.950.00-140829.46%
MSFT251219P002950002024-06-17 12:55PM EDT295.005.423.856.650.00-158428.20%
MSFT251219P003000002024-06-21 1:31PM EDT300.005.705.356.05-0.10-1.72%1205,45526.60%
MSFT251219P003050002024-06-17 3:50PM EDT305.006.305.806.800.00-22,83826.63%
MSFT251219P003100002024-06-20 9:30AM EDT310.006.936.107.350.00-158726.37%
MSFT251219P003150002024-06-06 9:59AM EDT315.009.286.608.050.00-4631326.24%
MSFT251219P003200002024-06-21 2:35PM EDT320.007.807.809.50-1.31-14.38%149926.77%
MSFT251219P003250002024-06-10 2:53PM EDT325.0010.127.558.750.00-155925.18%
MSFT251219P003300002024-06-21 10:04AM EDT330.009.607.6010.45-0.50-4.95%280825.84%
MSFT251219P003350002024-05-31 11:02AM EDT335.0015.759.2010.650.00-1119425.12%
MSFT251219P003400002024-06-12 10:31AM EDT340.0011.4310.0011.450.00-158824.89%
MSFT251219P003450002024-06-12 9:59AM EDT345.0012.4010.3012.250.00-116324.63%
MSFT251219P003500002024-06-18 12:56PM EDT350.0012.5511.6513.750.00-301,25524.85%
MSFT251219P003550002024-05-31 11:07AM EDT355.0020.8012.2014.150.00-871624.22%
MSFT251219P003600002024-06-12 2:39PM EDT360.0015.0013.2515.100.00-145123.96%
MSFT251219P003650002024-06-17 2:25PM EDT365.0016.5514.2516.100.00-239923.71%
MSFT251219P003700002024-06-06 11:02AM EDT370.0021.0515.1017.300.00-2116123.54%
MSFT251219P003750002024-06-17 11:05AM EDT375.0018.3516.2518.500.00-245523.35%
MSFT251219P003800002024-06-21 12:11PM EDT380.0018.6918.3019.75-1.41-7.01%375523.14%
MSFT251219P003850002024-06-21 2:29PM EDT385.0019.8918.6521.10-1.01-4.83%2113922.96%
MSFT251219P003900002024-06-11 1:38PM EDT390.0025.2020.2522.350.00-135122.68%
MSFT251219P003950002024-06-13 11:33AM EDT395.0023.8821.2024.850.00-218723.06%
MSFT251219P004000002024-06-20 2:35PM EDT400.0025.5022.6525.100.00-32,06122.17%
MSFT251219P004050002024-05-31 12:03PM EDT405.0038.7724.4027.000.00-112822.14%
MSFT251219P004100002024-06-21 2:05PM EDT410.0027.3025.4028.55-0.92-3.26%152621.89%
MSFT251219P004150002024-06-21 1:21PM EDT415.0029.0027.8530.20-1.60-5.23%140821.65%
MSFT251219P004200002024-06-20 9:53AM EDT420.0031.6528.8531.900.00-1120321.40%
MSFT251219P004250002024-06-05 1:55PM EDT425.0040.7531.0033.700.00-121821.17%
MSFT251219P004300002024-06-18 10:04AM EDT430.0034.7132.9535.650.00-740720.97%
MSFT251219P004350002024-06-18 3:48PM EDT435.0037.4534.7037.700.00-1627020.78%
MSFT251219P004400002024-06-18 3:35PM EDT440.0039.5037.1039.800.00-126320.58%
MSFT251219P004450002024-06-18 2:59PM EDT445.0041.5039.1541.950.00-15720.36%
MSFT251219P004500002024-06-12 10:42AM EDT450.0045.9540.9544.100.00-512520.11%
MSFT251219P004550002024-05-15 11:00AM EDT455.0057.6045.0049.050.00-578621.09%
MSFT251219P004600002024-06-12 1:01PM EDT460.0050.4045.4548.650.00-155019.60%
MSFT251219P004650002024-05-13 1:24PM EDT465.0067.1550.9054.000.00-2120.68%
MSFT251219P004700002024-06-04 11:13AM EDT470.0070.1050.6553.550.00-22019.09%
MSFT251219P004750002024-06-13 2:20PM EDT475.0057.6052.0056.100.00-26018.81%
MSFT251219P004800002024-06-18 10:42AM EDT480.0058.6255.9558.750.00-13318.55%
MSFT251219P004850002024-06-13 11:33AM EDT485.0062.5258.2561.450.00-221118.26%
MSFT251219P004900002024-06-17 10:37AM EDT490.0065.8060.5564.850.00-112118.26%
MSFT251219P004950002024-05-15 10:30AM EDT495.0083.5567.5571.050.00-4719.55%
MSFT251219P005000002024-06-10 2:52PM EDT500.0080.6766.9070.100.00-16517.37%
MSFT251219P005050002024-05-15 10:31AM EDT505.0090.6073.8577.350.00--119.15%
MSFT251219P005100002024-05-20 3:26PM EDT510.0090.8075.5078.150.00-20010317.70%
MSFT251219P005150002024-05-20 3:27PM EDT515.0094.0478.9582.750.00-272518.11%
MSFT251219P005200002024-06-11 12:10PM EDT520.0095.2979.0084.000.00-21516.71%
MSFT251219P005350002024-02-22 2:18PM EDT535.00125.30108.60112.200.00-152725.27%
MSFT251219P005400002024-06-17 12:31PM EDT540.0099.0494.9098.500.00-1115.53%
MSFT251219P005500002024-05-28 1:51PM EDT550.00121.45102.60105.500.00-1014.27%
MSFT251219P005600002024-04-05 10:24AM EDT560.00138.77151.00155.500.00-2036.96%
MSFT251219P005700002024-04-02 11:13AM EDT570.00149.71169.50174.450.00-2042.26%
MSFT251219P006100002024-04-05 10:24AM EDT610.00188.47201.00205.450.00-2042.10%
MSFT251219P006200002024-05-20 9:50AM EDT620.00193.69171.50176.000.00-1020.15%