Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
445.95 -0.39 (-0.09%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C002500002024-06-18 10:38AM EDT2024-06-21197.03195.50198.20-2.97-1.49%1051,620258.01%
MSFT240628C002500002024-06-18 12:23PM EDT2024-06-28197.54194.55198.50+25.54+14.85%14136.33%
MSFT240719C002500002024-06-17 3:30PM EDT2024-07-19202.00196.20199.400.00-212107.94%
MSFT240816C002500002024-06-18 12:26PM EDT2024-08-16199.56197.05200.40-3.09-1.52%11,54986.55%
MSFT240920C002500002024-05-16 11:18AM EDT2024-09-20178.16194.45197.150.00-12,37356.69%
MSFT241018C002500002024-06-17 12:57PM EDT2024-10-18200.40200.10202.350.00-2970.90%
MSFT241115C002500002024-06-13 9:35AM EDT2024-11-15195.50201.15204.500.00-1268.79%
MSFT241220C002500002024-06-04 10:54AM EDT2024-12-20169.85201.05205.000.00-115562.48%
MSFT250117C002500002024-06-14 3:56PM EDT2025-01-17199.70203.10206.000.00-12,05061.65%
MSFT250321C002500002024-06-06 2:18PM EDT2025-03-21182.74203.50207.500.00-11355.93%
MSFT250620C002500002024-06-13 1:15PM EDT2025-06-20203.93206.00210.500.00-150652.59%
MSFT250919C002500002024-05-23 2:35PM EDT2025-09-19192.74209.00213.500.00-3650.73%
MSFT251219C002500002024-06-11 1:09PM EDT2025-12-19196.00211.50216.500.00-227551.69%
MSFT260116C002500002024-06-17 1:28PM EDT2026-01-16216.50212.55217.500.00-121151.37%
MSFT260618C002500002024-06-18 2:03PM EDT2026-06-18219.25216.50221.00-2.25-1.02%112948.53%
MSFT261218C002500002024-06-17 1:44PM EDT2026-12-18225.50221.50226.000.00-16946.91%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P002500002024-06-13 3:03PM EDT2024-06-210.020.000.010.00-205,196162.50%
MSFT240719P002500002024-06-18 12:40PM EDT2024-07-190.030.000.03+0.01+50.00%11,70862.50%
MSFT240816P002500002024-06-13 3:55PM EDT2024-08-160.040.000.07+0.01+33.33%21,13052.54%
MSFT240920P002500002024-06-18 1:37PM EDT2024-09-200.070.070.14-0.02-22.22%22,50144.92%
MSFT241018P002500002024-06-17 3:55PM EDT2024-10-180.100.050.200.00-27441.16%
MSFT241115P002500002024-06-14 2:01PM EDT2024-11-150.270.170.350.00-16539.87%
MSFT241220P002500002024-06-17 2:09PM EDT2024-12-200.340.250.47+0.01+3.03%181037.40%
MSFT250117P002500002024-06-18 1:36PM EDT2025-01-170.400.340.58-0.03-6.98%25,94135.94%
MSFT250321P002500002024-06-18 2:38PM EDT2025-03-210.760.441.04+0.11+16.92%227834.61%
MSFT250620P002500002024-06-17 3:11PM EDT2025-06-201.201.001.500.00-161,59032.00%
MSFT250919P002500002024-06-14 1:51PM EDT2025-09-191.801.501.950.00-49030.08%
MSFT251219P002500002024-06-18 2:12PM EDT2025-12-192.660.002.85-0.74-21.76%375829.68%
MSFT260116P002500002024-06-14 3:44PM EDT2026-01-162.902.503.050.00-562029.37%
MSFT260618P002500002024-06-17 1:07PM EDT2026-06-184.181.506.500.00-112531.30%
MSFT261218P002500002024-06-13 3:37PM EDT2026-12-185.755.207.300.00-111628.89%