Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
453.55-1.15 (-0.25%)
At close: 04:00PM EDT
452.92 -0.63 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C003000002024-07-12 3:21PM EDT2024-07-19156.33151.60155.70-8.10-4.93%10174116.80%
MSFT240802C003000002024-06-20 2:18PM EDT2024-08-02147.14152.50156.400.00--2590.97%
MSFT240816C003000002024-07-12 3:32PM EDT2024-08-16156.45153.00156.95+2.46+1.60%821076.49%
MSFT240823C003000002024-07-05 9:40AM EDT2024-08-23164.10153.00156.900.00-2269.58%
MSFT240920C003000002024-07-09 1:13PM EDT2024-09-20163.24154.10158.000.00-437960.58%
MSFT241018C003000002024-06-24 1:00PM EDT2024-10-18154.81155.50159.550.00-24257.00%
MSFT241115C003000002024-07-11 2:35PM EDT2024-11-15160.87157.15161.250.00-124755.05%
MSFT241220C003000002024-07-09 3:13PM EDT2024-12-20167.43158.00162.300.00-157550.85%
MSFT250117C003000002024-07-10 3:02PM EDT2025-01-17173.50159.85163.950.00-151,59350.30%
MSFT250321C003000002024-07-12 11:23AM EDT2025-03-21165.17162.15166.00-6.33-3.69%412849.61%
MSFT250620C003000002024-07-10 2:43PM EDT2025-06-20179.00166.00169.800.00-61,08746.82%
MSFT250919C003000002024-07-11 10:23AM EDT2025-09-19175.00170.00174.000.00-21645.55%
MSFT251219C003000002024-07-12 3:52PM EDT2025-12-19175.00174.00177.50-3.62-2.03%295144.24%
MSFT260116C003000002024-07-11 12:46PM EDT2026-01-16179.02175.50179.000.00-2165044.26%
MSFT260618C003000002024-07-12 11:00AM EDT2026-06-18183.25180.05184.00-8.18-4.27%243342.49%
MSFT261218C003000002024-07-12 1:12PM EDT2026-12-18190.70187.00191.00+2.55+1.36%852941.85%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P003000002024-07-11 10:55AM EDT2024-07-190.010.000.010.00-44,10489.06%
MSFT240726P003000002024-06-14 12:52PM EDT2024-07-260.350.000.380.00--188.96%
MSFT240816P003000002024-07-12 2:06PM EDT2024-08-160.060.000.10+0.01+20.00%3371352.25%
MSFT240920P003000002024-07-12 12:41PM EDT2024-09-200.150.100.18-0.02-11.76%13,95439.55%
MSFT241018P003000002024-07-12 10:48AM EDT2024-10-180.290.200.50+0.03+11.54%279538.36%
MSFT241115P003000002024-07-11 10:54AM EDT2024-11-150.640.400.910.00-228137.22%
MSFT241220P003000002024-07-11 12:35PM EDT2024-12-200.950.561.22+0.02+2.15%11,77234.67%
MSFT250117P003000002024-07-12 2:30PM EDT2025-01-171.100.771.25+0.01+0.92%55,21332.14%
MSFT250321P003000002024-07-12 12:07PM EDT2025-03-211.651.181.75-0.13-7.30%178029.67%
MSFT250620P003000002024-07-12 10:14AM EDT2025-06-202.751.653.75-0.25-8.33%61,21530.05%
MSFT250919P003000002024-07-11 11:59AM EDT2025-09-194.252.114.550.00-1120728.03%
MSFT251219P003000002024-07-08 3:07PM EDT2025-12-194.845.055.900.00-25,57127.31%
MSFT260116P003000002024-07-12 11:58AM EDT2026-01-165.965.507.35-0.14-2.30%2085028.33%
MSFT260618P003000002024-07-10 3:28PM EDT2026-06-187.506.958.300.00-124826.00%
MSFT261218P003000002024-07-11 3:47PM EDT2026-12-1811.2410.4011.500.00-924625.73%