Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.13+0.46 (+0.11%)
At close: 04:00PM EDT
415.10 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:640.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920C006400002024-05-31 1:55PM EDT2024-09-200.040.000.01+0.01+33.33%18424.22%
MSFT241018C006400002024-05-29 12:43PM EDT2024-10-180.020.010.03-0.03-60.00%19523.44%
MSFT241115C006400002024-05-31 2:19PM EDT2024-11-150.160.000.55+0.02+14.29%127329.53%
MSFT241220C006400002024-05-31 10:32AM EDT2024-12-200.160.000.28-0.07-30.43%1624124.56%
MSFT250117C006400002024-05-31 3:05PM EDT2025-01-170.260.220.55-0.07-21.21%1529825.16%
MSFT250321C006400002024-05-31 1:17PM EDT2025-03-210.660.301.35-0.24-26.67%915025.62%
MSFT250620C006400002024-05-31 1:13PM EDT2025-06-201.660.013.35-0.61-26.87%3787526.59%
MSFT250919C006400002024-05-31 11:47AM EDT2025-09-193.202.485.65-1.00-23.81%434926.93%
MSFT251219C006400002024-05-31 11:45AM EDT2025-12-195.253.657.70-2.85-35.19%1223226.70%
MSFT260116C006400002024-05-31 3:42PM EDT2026-01-165.686.107.90-3.31-36.82%223926.24%
MSFT260618C006400002024-05-31 2:55PM EDT2026-06-1812.0010.4014.00-0.87-6.76%2010227.66%
MSFT261218C006400002024-05-31 3:33PM EDT2026-12-1818.0017.2021.50-1.75-8.86%43641528.70%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT250117P006400002024-05-23 9:35AM EDT2025-01-17207.00223.50226.900.00-5031.21%
MSFT250919P006400002024-05-16 9:58AM EDT2025-09-19215.71223.00227.000.00--021.99%
MSFT260116P006400002024-05-20 2:08PM EDT2026-01-16215.50223.00227.000.00--019.70%
MSFT261218P006400002024-04-26 9:31AM EDT2026-12-18230.10207.50212.500.00-100.00%