Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.00+4.79 (+1.14%)
As of 12:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:165.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C001650002024-02-13 4:24PM EDT2024-06-21242.23260.10264.500.00-29156180.49%
MSFT240920C001650002023-11-14 4:15PM EDT2024-09-20211.23203.95207.500.00-45450.00%
MSFT241220C001650002023-11-03 1:56PM EDT2024-12-20197.00214.00218.400.00-160.00%
MSFT250117C001650002024-03-26 11:07AM EDT2025-01-17262.55231.20233.700.00-15060.00%
MSFT250620C001650002024-05-13 1:42PM EDT2025-06-20256.49264.60269.100.00-23166.14%
MSFT251219C001650002023-11-17 4:33PM EDT2025-12-19217.61213.50217.500.00-140.00%
MSFT260116C001650002024-03-05 10:43AM EDT2026-01-16252.86268.00272.500.00-505459.67%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P001650002024-03-15 11:10AM EDT2024-06-210.050.000.120.00-23,688111.33%
MSFT240920P001650002024-05-16 10:13AM EDT2024-09-200.020.010.040.00-249253.13%
MSFT241220P001650002024-05-09 9:30AM EDT2024-12-200.100.000.130.00-11,08047.07%
MSFT250117P001650002024-05-10 3:50PM EDT2025-01-170.110.100.160.00-31,65645.31%
MSFT250620P001650002024-05-15 9:33AM EDT2025-06-200.480.110.610.00-117341.88%
MSFT251219P001650002024-05-13 11:30AM EDT2025-12-190.800.360.920.00-118136.85%
MSFT260116P001650002024-05-13 3:43PM EDT2026-01-160.950.441.000.00-1223336.46%