Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
453.70-1.00 (-0.22%)
At close: 04:00PM EDT
452.92 -0.63 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C002700002024-07-11 3:56PM EDT2024-07-19186.04181.50185.500.00-1277257.03%
MSFT240726C002700002024-06-25 10:18AM EDT2024-07-26180.10182.00186.000.00--1124.81%
MSFT240816C002700002024-07-11 3:56PM EDT2024-08-16187.05182.80186.850.00-123891.82%
MSFT240920C002700002024-07-01 2:33PM EDT2024-09-20185.92183.85188.000.00-18272.64%
MSFT241018C002700002024-07-10 11:53AM EDT2024-10-18194.41185.10189.000.00-51766.71%
MSFT241115C002700002024-06-18 11:57AM EDT2024-11-15182.56186.50190.500.00-31163.89%
MSFT241220C002700002024-07-12 1:56PM EDT2024-12-20192.11187.00191.00-6.89-3.46%227957.84%
MSFT250117C002700002024-07-05 1:42PM EDT2025-01-17191.65188.60192.50-13.60-6.63%11,56457.08%
MSFT250321C002700002024-06-25 11:20AM EDT2025-03-21189.55190.45194.400.00-22652.88%
MSFT250620C002700002024-06-27 10:46AM EDT2025-06-20198.14193.50197.500.00-4067752.37%
MSFT250919C002700002024-06-03 2:37PM EDT2025-09-19160.02204.00209.000.00-101156.05%
MSFT251219C002700002024-07-05 12:24PM EDT2025-12-19215.00199.50203.500.00-123448.18%
MSFT260116C002700002024-07-11 12:22PM EDT2026-01-16202.55200.50204.500.00-148547.85%
MSFT260618C002700002024-07-11 2:49PM EDT2026-06-18208.25204.50209.000.00-31045.81%
MSFT261218C002700002024-07-08 12:49PM EDT2026-12-18226.23210.00214.500.00-22744.43%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P002700002024-06-25 3:35PM EDT2024-07-190.010.000.070.00-2320153.13%
MSFT240816P002700002024-06-24 12:03PM EDT2024-08-160.040.000.160.00-244264.65%
MSFT240920P002700002024-07-11 10:32AM EDT2024-09-200.090.050.100.00-31,90146.19%
MSFT241018P002700002024-07-09 12:29PM EDT2024-10-180.130.020.330.00-533344.80%
MSFT241115P002700002024-07-11 12:14PM EDT2024-11-150.350.110.580.00-207642.68%
MSFT241220P002700002024-07-11 11:42AM EDT2024-12-200.570.210.700.00-136438.77%
MSFT250117P002700002024-07-11 12:36PM EDT2025-01-170.600.500.940.00-182,29637.48%
MSFT250321P002700002024-07-11 2:32PM EDT2025-03-210.990.501.500.00-129435.16%
MSFT250620P002700002024-07-12 12:14PM EDT2025-06-201.600.001.70+0.07+4.58%436630.81%
MSFT250919P002700002024-07-12 1:01PM EDT2025-09-192.441.233.05+0.44+22.00%611830.83%
MSFT251219P002700002024-07-09 11:04AM EDT2025-12-193.501.005.000.00-148531.46%
MSFT260116P002700002024-07-09 2:39PM EDT2026-01-163.503.405.200.00-1065430.95%
MSFT260618P002700002024-07-05 3:26PM EDT2026-06-184.602.756.200.00-12728.66%
MSFT261218P002700002024-07-09 2:32PM EDT2026-12-187.306.259.950.00-23729.24%