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:230.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240628C002300002024-06-21 2:40PM EDT2024-06-28219.35218.25221.65+34.71+18.80%23193.36%
MSFT240719C002300002024-06-04 10:41AM EDT2024-07-19185.12219.05222.500.00-11122.85%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-3120.00%
MSFT241018C002300002024-06-20 10:04AM EDT2024-10-18216.80222.00226.250.00-1179.15%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--100.00%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13184.45188.950.00-11730.00%
MSFT250117C002300002024-05-23 10:40AM EDT2025-01-17210.00224.50228.150.00-166765.86%
MSFT250620C002300002024-05-14 3:55PM EDT2025-06-20198.54220.60224.500.00-12859346.11%
MSFT250919C002300002024-05-14 3:21PM EDT2025-09-19200.43222.00227.000.00-161945.89%
MSFT251219C002300002024-05-20 9:38AM EDT2025-12-19210.50229.50234.000.00-123351.22%
MSFT260116C002300002024-06-11 9:30AM EDT2026-01-16215.10234.00238.500.00-32052.50%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.00209.000.00-340.00%
MSFT261218C002300002024-06-12 12:21PM EDT2026-12-18232.35241.50246.000.00-21849.62%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P002300002024-06-14 12:12PM EDT2024-07-190.020.000.030.00-229476.56%
MSFT240816P002300002024-06-03 1:59PM EDT2024-08-160.040.000.060.00-257157.42%
MSFT240920P002300002024-06-14 11:35AM EDT2024-09-200.050.000.090.00-21,38850.10%
MSFT241018P002300002024-06-06 12:47PM EDT2024-10-180.090.000.130.00-12045.56%
MSFT241115P002300002024-05-30 12:22PM EDT2024-11-150.210.100.230.00-84543.75%
MSFT241220P002300002024-06-06 12:00PM EDT2024-12-200.290.120.310.00-167640.82%
MSFT250117P002300002024-06-18 1:57PM EDT2025-01-170.380.180.390.00-32,16139.14%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.002.550.00-15646.62%
MSFT250620P002300002024-06-10 2:48PM EDT2025-06-201.000.002.980.00-143341.68%
MSFT250919P002300002024-06-18 3:01PM EDT2025-09-190.800.001.750.00-111833.59%
MSFT251219P002300002024-06-11 11:31AM EDT2025-12-191.930.003.400.00-51,37435.00%
MSFT260116P002300002024-06-21 11:25AM EDT2026-01-161.950.833.55+0.15+8.33%523434.46%
MSFT260618P002300002024-04-26 11:06AM EDT2026-06-184.851.395.500.00-13933.90%
MSFT261218P002300002024-06-17 2:01PM EDT2026-12-184.032.006.500.00-12831.60%