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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT260116C001600002024-05-01 12:12PM EDT160.00243.40263.50267.000.00-11080.00%
MSFT260116C001650002024-03-05 10:43AM EDT165.00252.86268.00272.500.00-50540.00%
MSFT260116C001700002024-06-11 3:55PM EDT170.00275.50288.00293.000.00-11662.67%
MSFT260116C001750002024-05-14 2:18PM EDT175.00251.03274.55279.500.00--3049.49%
MSFT260116C001800002024-05-31 3:43PM EDT180.00239.28279.00283.500.00-12360.62%
MSFT260116C001850002024-04-16 12:49PM EDT185.00244.45245.50250.000.00-270.00%
MSFT260116C001900002024-04-24 11:38AM EDT190.00232.15251.00255.500.00-28380.00%
MSFT260116C001950002024-01-26 1:38PM EDT195.00222.29227.50232.500.00-450.00%
MSFT260116C002000002024-06-17 1:03PM EDT200.00260.00261.00265.500.00-111957.35%
MSFT260116C002050002024-04-17 11:35AM EDT205.00223.65227.50232.500.00-18380.00%
MSFT260116C002100002024-06-13 10:34AM EDT210.00246.30252.00256.500.00-21555.72%
MSFT260116C002150002024-05-06 11:47AM EDT215.00211.00222.00226.500.00-1290.00%
MSFT260116C002200002024-06-21 9:48AM EDT220.00242.66243.00247.50+7.20+3.06%33554.11%
MSFT260116C002250002024-06-20 11:48AM EDT225.00236.72238.50243.000.00-82953.30%
MSFT260116C002300002024-06-11 9:30AM EDT230.00215.10234.00238.500.00-32052.50%
MSFT260116C002350002024-05-20 9:38AM EDT235.00207.15226.00230.500.00-1550.34%
MSFT260116C002400002024-05-20 9:38AM EDT240.00202.75221.50226.500.00-1350.12%
MSFT260116C002450002024-02-02 4:54PM EDT245.00187.67189.50193.150.00-1170.00%
MSFT260116C002500002024-06-17 1:28PM EDT250.00216.50216.00221.000.00-121151.96%
MSFT260116C002550002024-03-07 2:05PM EDT255.00177.40190.05194.800.00-50550.00%
MSFT260116C002600002024-05-24 12:48PM EDT260.00191.50207.50212.000.00-182150.25%
MSFT260116C002650002024-05-29 9:58AM EDT265.00187.55203.00208.000.00-64649.84%
MSFT260116C002700002024-06-21 2:53PM EDT270.00200.10199.00203.50+35.10+21.27%248648.98%
MSFT260116C002750002024-06-21 3:30PM EDT275.00195.32194.50199.00+20.01+11.41%813748.14%
MSFT260116C002800002024-05-29 9:58AM EDT280.00174.65190.00195.000.00-186047.70%
MSFT260116C002850002024-06-21 3:28PM EDT285.00188.40186.85190.10+8.81+4.91%17046.53%
MSFT260116C002900002024-06-14 9:30AM EDT290.00167.75182.60186.050.00-63846.04%
MSFT260116C002950002024-06-10 2:26PM EDT295.00157.78178.35181.800.00-11445.39%
MSFT260116C003000002024-06-21 10:16AM EDT300.00173.81174.25177.50+4.84+2.86%1264444.70%
MSFT260116C003050002024-06-21 10:50AM EDT305.00168.97170.10174.00+4.20+2.55%19344.57%
MSFT260116C003100002024-06-17 11:01AM EDT310.00160.50165.95169.350.00-818743.62%
MSFT260116C003150002024-05-23 3:06PM EDT315.00142.50161.85165.200.00-215743.01%
MSFT260116C003200002024-06-12 3:10PM EDT320.00151.42157.95161.300.00-1110442.57%
MSFT260116C003250002024-06-20 2:14PM EDT325.00150.89154.00157.150.00-113541.94%
MSFT260116C003300002024-06-17 9:41AM EDT330.00145.00149.95153.200.00-125441.44%
MSFT260116C003350002024-06-20 9:30AM EDT335.00143.16145.55149.800.00-1013141.27%
MSFT260116C003400002024-06-11 2:25PM EDT340.00126.65142.40145.400.00-811140.46%
MSFT260116C003450002024-05-30 1:17PM EDT345.00112.60138.60141.350.00-18139.87%
MSFT260116C003500002024-06-21 1:44PM EDT350.00134.49134.20137.60-2.23-1.63%270839.44%
MSFT260116C003550002024-06-20 2:29PM EDT355.00128.18131.00134.250.00-17639.23%
MSFT260116C003600002024-06-21 1:34PM EDT360.00127.11127.30130.95+3.61+2.92%222539.02%
MSFT260116C003650002024-06-20 10:35AM EDT365.00117.80123.30127.450.00-261838.68%
MSFT260116C003700002024-06-21 3:00PM EDT370.00120.47120.15122.75+2.47+2.09%332537.66%
MSFT260116C003750002024-06-18 9:38AM EDT375.00116.00116.55120.000.00-555137.70%
MSFT260116C003800002024-06-20 9:41AM EDT380.00113.77113.00115.70+5.27+4.86%287136.89%
MSFT260116C003850002024-06-17 1:04PM EDT385.00108.70109.55112.850.00-953736.83%
MSFT260116C003900002024-06-21 1:29PM EDT390.00106.30106.35109.35+2.18+2.09%534536.41%
MSFT260116C003950002024-06-18 11:12AM EDT395.00100.70102.00106.200.00-12,13736.15%
MSFT260116C004000002024-06-21 3:44PM EDT400.0099.5098.90102.65+2.50+2.58%541,86835.67%
MSFT260116C004050002024-06-21 11:43AM EDT405.0096.8095.50100.00+2.90+3.09%93,18335.62%
MSFT260116C004100002024-06-20 10:45AM EDT410.0089.9092.9097.000.00-22,15135.38%
MSFT260116C004150002024-06-20 1:22PM EDT415.0087.8090.1093.400.00-296634.82%
MSFT260116C004200002024-06-21 2:53PM EDT420.0087.3987.1590.50+2.89+3.42%152,05334.59%
MSFT260116C004250002024-06-21 9:54AM EDT425.0084.0084.2087.60+2.40+2.94%23,63534.33%
MSFT260116C004300002024-06-21 1:42PM EDT430.0081.0081.2584.40+2.94+3.77%63,62533.91%
MSFT260116C004350002024-06-21 1:48PM EDT435.0078.6677.5082.00+1.16+1.50%332033.85%
MSFT260116C004400002024-06-21 2:09PM EDT440.0075.7975.7579.30+1.76+2.38%121,38433.62%
MSFT260116C004450002024-06-21 2:54PM EDT445.0073.4573.0576.35+3.95+5.68%13370533.26%
MSFT260116C004500002024-06-21 1:52PM EDT450.0070.8270.2573.70+2.67+3.92%281,90933.01%
MSFT260116C004550002024-06-21 3:55PM EDT455.0069.0068.0071.35-0.85-1.22%431932.88%
MSFT260116C004600002024-06-20 12:29PM EDT460.0065.3065.2569.00+2.51+4.00%150732.73%
MSFT260116C004650002024-06-21 3:25PM EDT465.0062.5062.7565.90+2.81+4.71%7917932.22%
MSFT260116C004700002024-06-21 9:57AM EDT470.0059.5060.3563.35+1.23+2.11%11,52931.94%
MSFT260116C004750002024-06-21 1:37PM EDT475.0057.9558.1561.20-0.43-0.74%189131.81%
MSFT260116C004800002024-06-20 12:24PM EDT480.0056.4555.9559.50+4.05+7.73%226031.87%
MSFT260116C004900002024-06-18 1:58PM EDT490.0051.1550.5054.550.00-225131.22%
MSFT260116C005000002024-06-21 1:19PM EDT500.0047.1847.2550.25+1.58+3.46%751,66730.77%
MSFT260116C005200002024-06-21 3:50PM EDT520.0040.4739.5542.45+1.88+4.87%1567929.98%
MSFT260116C005400002024-06-20 2:26PM EDT540.0032.0532.8535.750.00-3663229.34%
MSFT260116C005500002024-06-20 12:51PM EDT550.0029.5029.1033.500.00-556129.41%
MSFT260116C005600002024-06-20 3:21PM EDT560.0025.6526.8530.350.00-222328.98%
MSFT260116C005700002024-06-20 12:57PM EDT570.0024.1523.8027.150.00-451,00128.42%
MSFT260116C005800002024-06-17 9:32AM EDT580.0021.2022.4024.550.00-11,30828.08%
MSFT260116C006000002024-06-21 1:24PM EDT600.0019.0018.4019.90+0.85+4.68%31,37927.42%
MSFT260116C006100002024-06-21 10:23AM EDT610.0017.2715.4018.60+2.09+13.77%139427.53%
MSFT260116C006200002024-06-18 12:03PM EDT620.0014.3014.9516.900.00-158727.36%
MSFT260116C006400002024-06-20 10:32AM EDT640.0011.6511.8014.850.00-225727.64%
MSFT260116C006600002024-06-21 3:15PM EDT660.0010.059.9510.80+0.05+0.50%2410326.31%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT260116P001600002024-06-18 3:17PM EDT160.000.550.131.250.00-1175741.79%
MSFT260116P001650002024-06-17 3:31PM EDT165.000.640.450.870.00-18134738.40%
MSFT260116P001700002024-05-03 2:24PM EDT170.001.470.372.310.00-354243.97%
MSFT260116P001750002024-06-17 3:50PM EDT175.000.800.232.140.00-30043042.17%
MSFT260116P001800002024-06-17 3:50PM EDT180.000.810.272.210.00-1522641.27%
MSFT260116P001850002024-06-20 12:18PM EDT185.000.820.742.300.00-118440.45%
MSFT260116P001900002024-04-02 9:42AM EDT190.002.690.000.000.00-55112.50%
MSFT260116P001950002024-06-14 3:27PM EDT195.002.190.731.65+1.12+104.67%2075836.03%
MSFT260116P002000002024-06-18 3:28PM EDT200.001.050.801.940.00-31,12236.08%
MSFT260116P002050002024-05-30 3:53PM EDT205.001.771.011.980.00-322735.22%
MSFT260116P002100002024-06-21 2:12PM EDT210.001.700.962.83+0.22+14.86%138536.71%
MSFT260116P002150002024-06-17 3:19PM EDT215.001.501.273.050.00-129436.26%
MSFT260116P002200002024-06-21 9:30AM EDT220.003.001.142.60+1.30+76.47%8118834.14%
MSFT260116P002250002024-06-21 9:30AM EDT225.002.201.313.30+0.29+15.18%18642834.88%
MSFT260116P002300002024-06-21 11:25AM EDT230.001.950.833.55+0.15+8.33%523434.46%
MSFT260116P002350002024-06-21 11:01AM EDT235.001.860.913.25+0.24+14.81%6434832.87%
MSFT260116P002400002024-06-21 11:46AM EDT240.002.302.073.75-0.20-8.00%571,18632.97%
MSFT260116P002450002024-06-14 12:52PM EDT245.002.471.903.400.00-569331.36%
MSFT260116P002500002024-06-21 11:52AM EDT250.002.902.203.60-0.03-1.02%162030.86%
MSFT260116P002550002024-06-21 9:30AM EDT255.005.191.344.35+1.91+58.23%4334731.32%
MSFT260116P002600002024-06-18 3:38PM EDT260.003.401.464.850.00-137831.24%
MSFT260116P002650002024-06-21 10:36AM EDT265.003.703.505.15-0.18-4.64%285630.80%
MSFT260116P002700002024-06-20 11:29AM EDT270.004.103.705.250.00-2071130.05%
MSFT260116P002750002024-06-20 12:30PM EDT275.004.603.854.800.00-316628.51%
MSFT260116P002800002024-06-21 10:45AM EDT280.004.803.906.15+0.40+9.09%1923629.51%
MSFT260116P002850002024-06-13 10:16AM EDT285.005.152.915.650.00-9527927.98%
MSFT260116P002900002024-06-21 11:47AM EDT290.005.605.056.05+0.20+3.70%11,82827.64%
MSFT260116P002950002024-06-20 12:15PM EDT295.006.654.357.600.00-47928.59%
MSFT260116P003000002024-06-21 10:00AM EDT300.006.505.956.75-0.08-1.22%287926.76%
MSFT260116P003050002024-06-12 3:14PM EDT305.006.726.258.550.00-314827.83%
MSFT260116P003100002024-06-18 1:14PM EDT310.007.555.808.900.00-129327.30%
MSFT260116P003150002024-06-17 11:19AM EDT315.008.057.358.600.00-420126.13%
MSFT260116P003200002024-06-21 1:46PM EDT320.008.777.9010.20-0.08-0.90%173026.75%
MSFT260116P003250002024-06-17 12:43PM EDT325.009.178.5010.000.00-426525.69%
MSFT260116P003300002024-06-17 11:29AM EDT330.0010.019.2510.700.00-444025.42%
MSFT260116P003350002024-06-17 12:43PM EDT335.0010.629.5011.450.00-516025.15%
MSFT260116P003400002024-06-21 1:46PM EDT340.0011.6410.6512.30-0.16-1.36%11,03724.94%
MSFT260116P003450002024-06-20 2:39PM EDT345.0013.1511.4012.950.00-644224.54%
MSFT260116P003500002024-06-21 1:55PM EDT350.0013.1511.9013.85-0.85-6.07%63,21324.31%
MSFT260116P003550002024-06-12 11:31AM EDT355.0015.0012.9014.950.00-6127124.17%
MSFT260116P003600002024-06-20 1:23PM EDT360.0016.0214.1515.950.00-751523.94%
MSFT260116P003650002024-06-13 9:42AM EDT365.0017.0514.8017.050.00-179223.73%
MSFT260116P003700002024-06-20 10:29AM EDT370.0017.4516.0517.350.00-21,92122.99%
MSFT260116P003750002024-06-21 11:17AM EDT375.0018.6617.4019.30+0.31+1.69%568023.25%
MSFT260116P003800002024-06-18 11:16AM EDT380.0020.1018.4520.55-0.35-1.71%131,63223.03%
MSFT260116P003850002024-06-20 12:23PM EDT385.0022.1019.2021.500.00-460622.62%
MSFT260116P003900002024-06-20 3:01PM EDT390.0023.5321.2023.250.00-183722.62%
MSFT260116P003950002024-06-20 3:21PM EDT395.0025.9022.7024.700.00-280022.41%
MSFT260116P004000002024-06-21 2:18PM EDT400.0025.0024.0025.90-1.75-6.54%277722.04%
MSFT260116P004050002024-06-20 11:39AM EDT405.0027.9525.4527.800.00-134522.00%
MSFT260116P004100002024-06-13 12:34PM EDT410.0030.2427.0029.300.00-121621.72%
MSFT260116P004150002024-06-21 12:27PM EDT415.0029.8028.8530.85-2.15-6.73%1039221.43%
MSFT260116P004200002024-06-17 3:36PM EDT420.0031.7130.5032.700.00-10380721.26%
MSFT260116P004250002024-06-18 3:55PM EDT425.0034.5532.4034.450.00-63,05521.00%
MSFT260116P004300002024-06-21 2:55PM EDT430.0035.3033.6036.45-1.65-4.47%5337120.83%
MSFT260116P004350002024-06-14 10:25AM EDT435.0039.8436.2038.350.00-16720.57%
MSFT260116P004400002024-06-17 2:26PM EDT440.0039.3537.7540.450.00-268320.37%
MSFT260116P004450002024-06-17 2:57PM EDT445.0041.6039.4042.600.00-116320.15%
MSFT260116P004500002024-06-21 2:49PM EDT450.0043.6741.9544.85-2.38-5.17%319819.95%
MSFT260116P004550002024-06-12 3:25PM EDT455.0048.3044.1547.100.00-5035619.70%
MSFT260116P004600002024-06-17 2:57PM EDT460.0048.5047.0549.500.00-110219.49%
MSFT260116P004650002024-05-14 11:28AM EDT465.0067.6552.6055.050.00-23420.64%
MSFT260116P004700002024-06-18 10:45AM EDT470.0055.0050.9554.400.00-21,13518.99%
MSFT260116P004750002024-05-13 3:45PM EDT475.0074.8757.2560.950.00-423420.52%
MSFT260116P004800002024-06-17 2:57PM EDT480.0058.3056.1559.600.00-112818.47%
MSFT260116P004900002024-06-17 10:37AM EDT490.0066.5962.1565.200.00-211217.97%
MSFT260116P005000002024-06-14 3:50PM EDT500.0073.5067.8570.750.00-511117.26%
MSFT260116P005200002024-06-13 12:15PM EDT520.0086.8180.9083.650.00-575816.11%
MSFT260116P005400002024-06-14 11:48AM EDT540.00102.5494.6598.850.00-22815.37%
MSFT260116P005500002024-06-10 3:50PM EDT550.00123.40103.10106.500.00-1114.68%
MSFT260116P005600002024-04-04 2:44PM EDT560.00138.00151.05155.350.00-2035.97%
MSFT260116P005700002024-04-26 1:50PM EDT570.00159.86138.10142.500.00-4025.99%
MSFT260116P005800002024-04-17 11:30AM EDT580.00166.90157.50162.000.00-1031.75%
MSFT260116P006000002024-04-29 1:04PM EDT600.00198.54169.00173.000.00-3029.04%
MSFT260116P006400002024-05-20 2:08PM EDT640.00215.50191.50196.000.00--021.00%