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:330.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C003300002024-06-14 3:01PM EDT2024-06-21112.57111.45114.00+0.89+0.80%72,18190.43%
MSFT240628C003300002024-05-21 11:19AM EDT2024-06-28101.19111.90114.450.00--1577.88%
MSFT240719C003300002024-06-13 10:11AM EDT2024-07-19113.55113.10116.000.00-88061.79%
MSFT240816C003300002024-06-10 12:08PM EDT2024-08-16100.93114.55117.100.00-112251.79%
MSFT240920C003300002024-06-14 11:59AM EDT2024-09-20117.38116.20118.80+3.92+3.45%120549.74%
MSFT241018C003300002024-06-05 10:14AM EDT2024-10-1895.20117.95120.900.00-44148.13%
MSFT241115C003300002024-06-14 2:41PM EDT2024-11-15120.52120.00123.05+12.77+11.85%16547.14%
MSFT241220C003300002024-06-14 12:57PM EDT2024-12-20123.00121.40124.55-0.35-0.28%154544.70%
MSFT250117C003300002024-06-13 9:44AM EDT2025-01-17123.70124.30126.500.00-61,84044.20%
MSFT250321C003300002024-06-13 2:47PM EDT2025-03-21126.70127.20130.000.00-52442.64%
MSFT250620C003300002024-06-14 11:36AM EDT2025-06-20133.00130.95135.50+5.30+4.15%145841.84%
MSFT250919C003300002024-06-12 9:58AM EDT2025-09-19133.66135.75140.500.00-12541.21%
MSFT251219C003300002024-06-14 11:42AM EDT2025-12-19141.87140.10145.00+1.66+1.18%837040.64%
MSFT260116C003300002024-06-13 12:12PM EDT2026-01-16143.65142.80145.200.00-225439.77%
MSFT260618C003300002024-06-13 12:34PM EDT2026-06-18150.10149.15154.000.00-55140.29%
MSFT261218C003300002024-06-13 3:53PM EDT2026-12-18156.15157.00162.000.00-212239.94%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P003300002024-06-14 3:54PM EDT2024-06-210.010.010.03-0.02-66.67%194,05772.66%
MSFT240628P003300002024-06-14 2:47PM EDT2024-06-280.010.000.180.00-155859.96%
MSFT240705P003300002024-06-04 12:29PM EDT2024-07-050.170.000.070.00-3847.66%
MSFT240712P003300002024-06-03 12:59PM EDT2024-07-120.240.030.110.00-15043.36%
MSFT240719P003300002024-06-13 10:12AM EDT2024-07-190.070.030.10-0.01-12.50%160138.38%
MSFT240816P003300002024-06-14 10:33AM EDT2024-08-160.330.270.350.00-164733.72%
MSFT240920P003300002024-06-14 3:18PM EDT2024-09-200.620.570.69-0.03-4.62%3033,08530.10%
MSFT241018P003300002024-06-14 9:54AM EDT2024-10-180.990.891.020.00-129628.48%
MSFT241115P003300002024-06-13 10:57AM EDT2024-11-151.651.551.770.00-21,26528.76%
MSFT241220P003300002024-06-12 2:59PM EDT2024-12-202.052.022.250.00-51,44227.38%
MSFT250117P003300002024-06-14 1:17PM EDT2025-01-172.532.442.67+0.03+1.20%82,69626.60%
MSFT250321P003300002024-06-13 2:16PM EDT2025-03-213.892.884.100.00-21,23426.11%
MSFT250620P003300002024-06-14 2:09PM EDT2025-06-205.805.406.00+0.10+1.75%71,03825.29%
MSFT250919P003300002024-05-30 12:29PM EDT2025-09-1910.506.958.700.00-118025.53%
MSFT251219P003300002024-06-14 1:41PM EDT2025-12-199.508.9510.40-5.10-34.93%2578824.83%
MSFT260116P003300002024-06-13 11:34AM EDT2026-01-1610.109.7010.600.00-2044024.39%
MSFT260618P003300002024-06-12 10:02AM EDT2026-06-1813.7512.5014.900.00-26024.71%
MSFT261218P003300002024-06-11 11:09AM EDT2026-12-1818.8515.5019.000.00-403024.48%