Canada markets open in 1 hour 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.57+0.99 (+0.22%)
At close: 04:00PM EDT
443.15 +0.58 (+0.13%)
Pre-Market: 07:39AM EDT
In The Money
Show:ListStraddle
Strike:250.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C002500002024-06-14 3:48PM EDT2024-06-21192.500.000.000.00-1781,6240.00%
MSFT240628C002500002024-05-17 3:57PM EDT2024-06-28172.00191.60194.550.00-24146.97%
MSFT240719C002500002024-05-30 2:33PM EDT2024-07-19170.470.000.000.00-5120.00%
MSFT240816C002500002024-06-12 2:49PM EDT2024-08-16192.150.000.000.00-11,5480.00%
MSFT240920C002500002024-05-16 11:18AM EDT2024-09-20178.16194.45197.150.00-12,37372.16%
MSFT241018C002500002024-04-18 12:12PM EDT2024-10-18166.89173.50177.750.00-580.00%
MSFT241115C002500002024-06-13 9:35AM EDT2024-11-15195.500.000.000.00-120.00%
MSFT241220C002500002024-06-04 10:54AM EDT2024-12-20169.850.000.000.00-11550.00%
MSFT250117C002500002024-06-14 3:56PM EDT2025-01-17199.700.000.000.00-12,0500.00%
MSFT250321C002500002024-06-06 2:18PM EDT2025-03-21182.740.000.000.00-1130.00%
MSFT250620C002500002024-06-13 1:15PM EDT2025-06-20203.930.000.000.00-15060.00%
MSFT250919C002500002024-05-23 2:35PM EDT2025-09-19192.740.000.000.00-360.00%
MSFT251219C002500002024-06-11 1:09PM EDT2025-12-19196.000.000.000.00-22750.00%
MSFT260116C002500002024-05-30 1:33PM EDT2026-01-16190.000.000.000.00-12100.00%
MSFT260618C002500002024-05-31 9:36AM EDT2026-06-18189.000.000.000.00-6290.00%
MSFT261218C002500002024-06-12 10:30AM EDT2026-12-18215.110.000.000.00-1690.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P002500002024-06-13 3:03PM EDT2024-06-210.020.000.000.00-205,19650.00%
MSFT240719P002500002024-05-28 3:42PM EDT2024-07-190.020.000.000.00-221,70850.00%
MSFT240816P002500002024-06-13 3:55PM EDT2024-08-160.030.000.000.00-31,13025.00%
MSFT240920P002500002024-06-14 11:35AM EDT2024-09-200.090.000.000.00-22,50125.00%
MSFT241018P002500002024-05-30 2:57PM EDT2024-10-180.230.000.000.00-57625.00%
MSFT241115P002500002024-06-14 2:01PM EDT2024-11-150.270.000.000.00-16512.50%
MSFT241220P002500002024-06-13 2:42PM EDT2024-12-200.340.000.000.00-2881012.50%
MSFT250117P002500002024-06-14 9:57AM EDT2025-01-170.500.000.000.00-3005,92812.50%
MSFT250321P002500002024-06-14 2:58PM EDT2025-03-210.750.000.000.00-14427812.50%
MSFT250620P002500002024-06-14 3:31PM EDT2025-06-201.290.000.000.00-981,59412.50%
MSFT250919P002500002024-06-14 1:51PM EDT2025-09-191.800.000.000.00-49012.50%
MSFT251219P002500002024-06-10 2:25PM EDT2025-12-193.400.000.000.00-37586.25%
MSFT260116P002500002024-06-14 3:44PM EDT2026-01-162.900.000.000.00-56206.25%
MSFT260618P002500002024-06-11 1:56PM EDT2026-06-184.570.000.000.00-11246.25%
MSFT261218P002500002024-06-13 3:37PM EDT2026-12-185.750.000.000.00-11166.25%