We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

MSFT

380.45001 USD
0.29
0.08%
Last update Mar 11, 3:59 PM EDT
Market closed
Day range
376.91000
386
Previous close
380.16000
Open
379
Access this stock data via API
Subscribe
Microsoft Corp.
380.45
0.29
0.08%

Options

Contract name Last trade Strike Last price Bid Ask Change % Change Volume Open interest Imp. volatility ITM
MSFT250314C00230000 Mar 10, 2025 13:34 230 150.05 0 0 0 0 2 0 0.00
MSFT250314C00240000 Mar 11, 2025 10:45 240 143.70 0 0 0 0 10 0 0.00
MSFT250314C00250000 Mar 07, 2025 10:14 250 143.38 0 0 0 0 3 0 0.00
MSFT250314C00300000 Mar 11, 2025 15:56 300 81 0 0 0 0 4 0 0.00
MSFT250314C00320000 Mar 10, 2025 14:11 320 60.10 0 0 0 0 2 0 0.00
MSFT250314C00325000 Mar 11, 2025 12:18 325 55.51 0 0 0 0 1 0 0.00
MSFT250314C00330000 Mar 10, 2025 10:49 330 52.75 0 0 0 0 1 0 0.00
MSFT250314C00335000 Mar 06, 2025 11:09 335 67 0 0 0 0 0 0 0.00
MSFT250314C00340000 Mar 04, 2025 10:20 340 44 0 0 0 0 5 0 0.00
MSFT250314C00345000 Mar 06, 2025 10:21 345 57.02 0 0 0 0 1 0 0.00
MSFT250314C00347500 Mar 10, 2025 10:58 347.50 33 0 0 0 0 10 0 0.00
MSFT250314C00350000 Mar 11, 2025 14:10 350 32 0 0 0 0 14 0 0.00
MSFT250314C00352500 Mar 07, 2025 10:45 352.50 37.85 0 0 0 0 1 0 0.00
MSFT250314C00355000 Mar 11, 2025 10:44 355 29.40 0 0 0 0 5 0 0.00
MSFT250314C00360000 Mar 11, 2025 15:15 360 24.91 0 0 0 0 65 0 0.00
MSFT250314C00362500 Mar 11, 2025 14:31 362.50 20.25 0 0 0 0 18 0 0.00
MSFT250314C00365000 Mar 11, 2025 15:36 365 18.85 0 0 0 0 30 0 0.00
MSFT250314C00367500 Mar 11, 2025 15:56 367.50 15.30 0 0 0 0 84 0 0.00
MSFT250314C00370000 Mar 11, 2025 15:59 370 12.70 0 0 0 0 378 0 0.00
MSFT250314C00372500 Mar 11, 2025 15:54 372.50 12 0 0 0 0 418 0 0.00
MSFT250314C00375000 Mar 11, 2025 15:59 375 9.10 0 0 0 0 1.68K 0 0.00
MSFT250314C00377500 Mar 11, 2025 15:57 377.50 7.77 0 0 0 0 399 0 0.00
MSFT250314C00380000 Mar 11, 2025 15:59 380 6 0 0 0 0 6.14K 0 0.00
MSFT250314C00382500 Mar 11, 2025 15:59 382.50 4.70 0 0 0 0 4.22K 0 0.02
MSFT250314C00385000 Mar 11, 2025 15:59 385 3.60 0 0 0 0 8.01K 0 0.03
MSFT250314C00387500 Mar 11, 2025 15:59 387.50 2.72 0 0 0 0 2.62K 0 0.06
MSFT250314C00390000 Mar 11, 2025 15:59 390 2.01 0 0 0 0 7.45K 0 0.06
MSFT250314C00392500 Mar 11, 2025 15:59 392.50 1.45 0 0 0 0 4.81K 0 0.06
MSFT250314C00395000 Mar 11, 2025 15:59 395 0.98 0 0 0 0 4.73K 0 0.13
MSFT250314C00397500 Mar 11, 2025 15:59 397.50 0.68 0 0 0 0 2.38K 0 0.13
MSFT250314C00400000 Mar 11, 2025 15:59 400 0.46 0 0 0 0 17.55K 0 0.13
MSFT250314C00402500 Mar 11, 2025 15:55 402.50 0.35 0 0 0 0 2.33K 0 0.13
MSFT250314C00405000 Mar 11, 2025 15:59 405 0.21 0 0 0 0 3.15K 0 0.13
MSFT250314C00407500 Mar 11, 2025 15:55 407.50 0.16 0 0 0 0 859 0 0.13
MSFT250314C00410000 Mar 11, 2025 15:59 410 0.09 0 0 0 0 3.31K 0 0.13
MSFT250314C00412500 Mar 11, 2025 15:58 412.50 0.07 0 0 0 0 339 0 0.25
MSFT250314C00415000 Mar 11, 2025 15:57 415 0.06 0 0 0 0 1.90K 0 0.25
MSFT250314C00417500 Mar 11, 2025 15:59 417.50 0.03 0 0 0 0 432 0 0.25
MSFT250314C00420000 Mar 11, 2025 15:59 420 0.02 0 0 0 0 563 0 0.25
MSFT250314C00422500 Mar 11, 2025 15:21 422.50 0.02 0 0 0 0 242 0 0.25
MSFT250314C00425000 Mar 11, 2025 15:56 425 0.02 0 0 0 0 381 0 0.25
MSFT250314C00427500 Mar 11, 2025 15:58 427.50 0.02 0 0 0 0 64 0 0.25
MSFT250314C00430000 Mar 11, 2025 15:55 430 0.02 0 0 0 0 393 0 0.25
MSFT250314C00432500 Mar 10, 2025 14:29 432.50 0.01 0 0 0 0 21 0 0.25
MSFT250314C00435000 Mar 11, 2025 15:57 435 0.01 0 0 0 0 130 0 0.25
MSFT250314C00437500 Mar 07, 2025 14:55 437.50 0.03 0 0 0 0 1 0 0.25
MSFT250314C00440000 Mar 11, 2025 15:20 440 0.01 0 0 0 0 46 0 0.25
MSFT250314C00445000 Mar 11, 2025 11:05 445 0.01 0 0 0 0 3 0 0.25
MSFT250314C00450000 Mar 11, 2025 13:33 450 0.01 0 0 0 0 3 0 0.50
MSFT250314C00455000 Mar 11, 2025 13:33 455 0.01 0 0 0 0 1 0 0.50
MSFT250314C00460000 Mar 11, 2025 15:28 460 0.01 0 0 0 0 4 0 0.50
MSFT250314C00465000 Mar 11, 2025 10:35 465 0.01 0 0 0 0 8 0 0.50
MSFT250314C00470000 Mar 10, 2025 10:53 470 0.01 0 0 0 0 3 0 0.50
MSFT250314C00475000 Mar 10, 2025 9:30 475 0.01 0 0 0 0 20 0 0.50
MSFT250314C00480000 Feb 28, 2025 14:19 480 0.02 0 0 0 0 3 0 0.50
MSFT250314C00485000 Mar 04, 2025 14:51 485 0.02 0 0 0 0 73 0 0.50
MSFT250314C00490000 Mar 03, 2025 12:01 490 0.02 0 0 0 0 11 0 0.50
MSFT250314C00495000 Mar 10, 2025 15:11 495 0.02 0 0 0 0 2 0 0.50
MSFT250314C00500000 Mar 10, 2025 9:45 500 0.01 0 0 0 0 1 0 0.50
MSFT250314C00505000 Feb 28, 2025 12:44 505 0.01 0 0 0 0 11 0 0.50
MSFT250314C00510000 Feb 24, 2025 13:32 510 0.01 0 0 0 0 1 0 0.50
MSFT250314C00515000 Feb 10, 2025 10:59 515 0.04 0 0 0 0 12 0 0.50
MSFT250314C00520000 Mar 11, 2025 9:30 520 0.02 0 0 0 0 1 0 0.50
MSFT250314C00525000 Feb 12, 2025 11:18 525 0.03 0 0 0 0 0 0 0.50
MSFT250314C00540000 Feb 07, 2025 9:43 540 0.05 0 0.01 0 0 2 5 1.16
MSFT250314C00550000 Mar 05, 2025 9:32 550 0.02 0 0 0 0 1 0 0.50