Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
406.32+7.28 (+1.82%)
At close: 04:00PM EDT
406.05 -0.27 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:505.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240503C005050002024-04-26 9:30AM EDT2024-05-030.080.000.03-0.02-20.00%18653.13%
MSFT240510C005050002024-04-25 3:53PM EDT2024-05-100.070.000.030.00-115140.04%
MSFT240517C005050002024-04-26 10:16AM EDT2024-05-170.030.000.04-0.05-62.50%215833.69%
MSFT240621C005050002024-04-26 3:51PM EDT2024-06-210.140.100.16-0.26-65.00%71,31624.20%
MSFT240920C005050002024-04-26 1:37PM EDT2024-09-202.522.092.30+0.41+19.43%6648223.81%
MSFT241018C005050002024-04-26 2:51PM EDT2024-10-183.453.103.35+0.85+32.69%2513923.98%
MSFT241220C005050002024-04-26 12:09PM EDT2024-12-207.556.607.00+1.20+18.90%1037625.55%
MSFT250117C005050002024-04-26 3:28PM EDT2025-01-178.727.958.50+0.77+9.69%1041,59125.81%
MSFT250620C005050002024-04-26 9:58AM EDT2025-06-2018.2015.0019.75+2.35+14.83%118928.80%
MSFT251219C005050002024-04-26 2:43PM EDT2025-12-1929.4527.3530.30+2.86+10.76%126929.69%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P005050002024-03-06 4:41PM EDT2024-06-21103.0877.1581.050.00-200.00%
MSFT240920P005050002024-04-15 9:50AM EDT2024-09-2080.1096.50100.700.00-2023.15%
MSFT241220P005050002024-04-24 11:03AM EDT2024-12-2096.7596.10100.500.00-151617.80%
MSFT250117P005050002024-04-19 3:38PM EDT2025-01-17106.2196.50101.000.00-1417.80%
MSFT250620P005050002024-02-29 3:10PM EDT2025-06-2097.0886.1094.000.00-430.00%