Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920C002050002024-05-13 2:36PM EDT2024-09-20212.47237.25239.600.00-5170.00%
MSFT241220C002050002024-04-09 12:13PM EDT2024-12-20225.95210.75214.150.00-180.00%
MSFT250117C002050002024-06-12 2:40PM EDT2025-01-17240.50249.00252.350.00-3217673.58%
MSFT250620C002050002024-04-18 2:13PM EDT2025-06-20211.50223.00227.500.00-1490.00%
MSFT251219C002050002024-04-24 12:53PM EDT2025-12-19217.75236.50240.850.00-1290.00%
MSFT260116C002050002024-04-17 11:35AM EDT2026-01-16223.65227.50232.500.00-18380.00%
MSFT261218C002050002024-05-17 9:36AM EDT2026-12-18235.00254.50259.500.00-3645.68%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920P002050002024-05-24 3:22PM EDT2024-09-200.050.000.080.00-122,99354.10%
MSFT241220P002050002024-05-22 9:44AM EDT2024-12-200.150.100.210.00-152045.17%
MSFT250117P002050002024-06-07 12:55PM EDT2025-01-170.170.110.240.00-179042.73%
MSFT250620P002050002024-06-04 1:03PM EDT2025-06-200.900.002.640.00-2520546.80%
MSFT251219P002050002024-06-12 9:33AM EDT2025-12-191.200.951.700.00-232635.16%
MSFT260116P002050002024-05-30 3:53PM EDT2026-01-161.771.011.980.00-322735.25%
MSFT260618P002050002024-06-21 3:35PM EDT2026-06-181.520.002.35-0.24-13.64%31332.35%
MSFT261218P002050002024-06-03 12:17PM EDT2026-12-183.700.505.000.00-42833.94%