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:515.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240503C005150002024-04-26 10:00AM EDT2024-05-030.020.000.02-0.03-60.00%345855.47%
MSFT240517C005150002024-04-26 10:08AM EDT2024-05-170.020.000.02-0.02-50.00%124333.99%
MSFT240621C005150002024-04-26 3:27PM EDT2024-06-210.110.060.11-0.17-60.71%14960024.90%
MSFT240920C005150002024-04-22 11:05AM EDT2024-09-201.671.521.760.00-150723.91%
MSFT241220C005150002024-04-26 10:37AM EDT2024-12-206.005.355.80+0.30+5.26%1133525.47%
MSFT250117C005150002024-04-26 9:49AM EDT2025-01-176.956.506.85+0.45+6.92%40291325.37%
MSFT250620C005150002024-04-18 2:25PM EDT2025-06-2017.4613.0017.500.00-228828.54%
MSFT251219C005150002024-04-04 12:32PM EDT2025-12-1934.9523.5027.800.00-222729.51%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240517P005150002024-03-13 3:55PM EDT2024-05-1799.5992.2594.000.00-100.00%
MSFT240621P005150002023-09-14 11:42AM EDT2024-06-21176.54185.00189.350.00--0178.62%
MSFT240920P005150002023-09-14 11:05AM EDT2024-09-20174.97185.00189.500.00-440110.33%
MSFT241220P005150002023-08-25 3:51PM EDT2024-12-20191.97195.50200.500.00-182094.94%
MSFT250117P005150002024-03-19 1:07PM EDT2025-01-1795.12108.80112.100.00-2120.85%
MSFT250620P005150002024-01-29 3:20PM EDT2025-06-20109.16106.20109.800.00--113.03%
MSFT251219P005150002024-01-29 3:21PM EDT2025-12-19111.00108.25110.750.00--112.35%