Canada markets closed

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
442.45 -0.12 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:275.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C002750002024-06-13 11:03AM EDT2024-06-21167.69166.45169.200.00-11,219148.73%
MSFT240719C002750002024-06-14 3:45PM EDT2024-07-19168.34167.80170.45+27.67+19.67%12888.11%
MSFT240816C002750002024-06-10 3:19PM EDT2024-08-16155.35168.90171.450.00-1472.86%
MSFT240920C002750002024-04-04 10:14AM EDT2024-09-20157.94135.20138.700.00-11900.00%
MSFT241220C002750002024-06-05 12:47PM EDT2024-12-20155.32173.35176.500.00-140654.44%
MSFT250117C002750002024-05-10 1:58PM EDT2025-01-17149.40157.65159.000.00-71,4110.00%
MSFT250620C002750002024-06-05 3:15PM EDT2025-06-20163.70179.50183.950.00-18950.45%
MSFT251219C002750002024-04-29 9:53AM EDT2025-12-19149.65175.45179.050.00-231236.48%
MSFT260116C002750002024-06-10 3:55PM EDT2026-01-16175.31187.00191.500.00-1113746.81%
MSFT260618C002750002024-04-23 9:30AM EDT2026-06-18162.760.000.000.00-140.00%
MSFT261218C002750002024-06-12 3:02PM EDT2026-12-18199.00197.50202.500.00-1644.16%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P002750002024-05-31 12:58PM EDT2024-06-210.040.000.220.00-17,941134.57%
MSFT240719P002750002024-06-14 2:55PM EDT2024-07-190.030.000.04-0.01-25.00%133650.78%
MSFT240816P002750002024-06-11 3:28PM EDT2024-08-160.080.000.110.00-12389544.82%
MSFT240920P002750002024-06-14 2:03PM EDT2024-09-200.080.090.17-0.03-27.27%51,54337.79%
MSFT241220P002750002024-06-14 3:45PM EDT2024-12-200.640.530.72+0.03+4.92%31,87133.20%
MSFT250117P002750002024-06-12 3:36PM EDT2025-01-170.850.680.890.00-503,07832.07%
MSFT250620P002750002024-06-14 10:43AM EDT2025-06-201.860.194.20-0.08-4.12%147533.52%
MSFT251219P002750002024-06-12 10:22AM EDT2025-12-194.053.305.150.00-135528.90%
MSFT260116P002750002024-06-14 3:52PM EDT2026-01-164.313.004.50-0.85-16.47%715827.25%
MSFT260618P002750002024-06-11 1:56PM EDT2026-06-186.825.257.800.00-12728.12%
MSFT261218P002750002024-06-05 9:43AM EDT2026-12-189.157.309.700.00-27526.87%