Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.43+4.22 (+1.00%)
As of 02:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:640.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920C006400002024-04-24 10:57AM EDT2024-09-200.110.000.100.00-508326.56%
MSFT241018C006400002024-05-20 1:21PM EDT2024-10-180.080.010.07-0.01-11.11%13123.15%
MSFT241115C006400002024-05-20 10:41AM EDT2024-11-150.160.100.230.00-210924.22%
MSFT241220C006400002024-05-16 3:14PM EDT2024-12-200.250.210.400.00-53423.77%
MSFT250117C006400002024-05-20 12:46PM EDT2025-01-170.370.340.43-0.03-7.50%1224422.57%
MSFT250321C006400002024-05-20 11:26AM EDT2025-03-210.950.831.15+0.09+10.47%215023.31%
MSFT250620C006400002024-05-17 9:30AM EDT2025-06-202.742.092.750.00-186324.02%
MSFT250919C006400002024-05-20 1:52PM EDT2025-09-194.803.605.20+0.55+12.94%334024.95%
MSFT251219C006400002024-05-17 11:35AM EDT2025-12-196.895.658.250.00-222925.80%
MSFT260116C006400002024-05-20 1:11PM EDT2026-01-168.807.658.95+0.95+12.10%2620125.77%
MSFT260618C006400002024-05-20 12:54PM EDT2026-06-1814.5013.0015.90+1.09+8.13%28727.49%
MSFT261218C006400002024-05-17 2:40PM EDT2026-12-1819.8019.5021.500.00-4033227.45%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117P006400002024-04-26 9:59AM EDT2025-01-17230.72214.00215.900.00-21022.14%
MSFT250919P006400002024-05-16 9:58AM EDT2025-09-19215.71213.00217.500.00--020.38%
MSFT261218P006400002024-04-26 9:31AM EDT2026-12-18230.10212.50217.500.00-1014.77%