Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
446.35 +0.01 (+0.00%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
Strike:340.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C003400002024-06-18 3:49PM EDT2024-06-21106.88105.05108.15+0.23+0.22%143,159119.82%
MSFT240628C003400002024-06-03 10:09AM EDT2024-06-2875.43105.35108.450.00-1181.20%
MSFT240712C003400002024-06-14 2:31PM EDT2024-07-12104.00107.00109.350.00--167.51%
MSFT240719C003400002024-06-17 3:02PM EDT2024-07-19110.82106.70109.60-0.58-0.52%161559.47%
MSFT240816C003400002024-06-17 1:13PM EDT2024-08-16110.70108.20110.350.00-810852.75%
MSFT240920C003400002024-06-17 3:34PM EDT2024-09-20115.57109.50113.200.00-859649.12%
MSFT241018C003400002024-06-13 2:23PM EDT2024-10-18108.85111.35116.000.00-218348.46%
MSFT241115C003400002024-06-17 1:06PM EDT2024-11-15116.42113.50117.650.00-28146.33%
MSFT241220C003400002024-06-14 11:16AM EDT2024-12-20113.65116.70119.100.00-1231443.71%
MSFT250117C003400002024-06-18 3:49PM EDT2025-01-17119.63118.80120.05-1.81-1.49%12,06041.92%
MSFT250321C003400002024-05-31 11:49AM EDT2025-03-2188.19121.75124.050.00-22840.98%
MSFT250620C003400002024-06-13 12:04PM EDT2025-06-20123.95126.25129.850.00-672540.43%
MSFT250919C003400002024-06-17 3:52PM EDT2025-09-19137.75131.00135.550.00-2740.30%
MSFT251219C003400002024-06-18 11:42AM EDT2025-12-19137.84136.20140.15-1.82-1.30%230239.74%
MSFT260116C003400002024-06-11 2:25PM EDT2026-01-16126.65139.10142.300.00-811140.08%
MSFT260618C003400002024-06-06 9:53AM EDT2026-06-18128.43146.35149.800.00-66839.67%
MSFT261218C003400002024-06-04 11:55AM EDT2026-12-18127.62154.00158.950.00-112339.79%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P003400002024-06-17 9:43AM EDT2024-06-210.010.000.010.00-14,64879.69%
MSFT240628P003400002024-06-18 12:32PM EDT2024-06-280.010.000.04-0.01-50.00%72153.91%
MSFT240705P003400002024-06-18 11:10AM EDT2024-07-050.020.000.06-0.02-50.00%612447.17%
MSFT240719P003400002024-06-18 12:31PM EDT2024-07-190.060.040.10-0.01-14.29%311,57137.50%
MSFT240726P003400002024-06-10 10:55AM EDT2024-07-260.230.000.740.00-303145.24%
MSFT240816P003400002024-06-18 3:26PM EDT2024-08-160.360.320.42+0.01+2.86%75,18833.20%
MSFT240920P003400002024-06-18 3:51PM EDT2024-09-200.820.740.85+0.08+10.81%132,92129.71%
MSFT241018P003400002024-06-18 3:57PM EDT2024-10-181.291.201.32+0.07+5.74%1111,35728.41%
MSFT241115P003400002024-06-18 3:28PM EDT2024-11-152.092.052.190.00-128728.59%
MSFT241220P003400002024-06-18 9:42AM EDT2024-12-202.482.582.87-0.02-0.80%62,33827.48%
MSFT250117P003400002024-06-18 3:55PM EDT2025-01-173.153.003.25+0.24+8.25%9214,74626.44%
MSFT250321P003400002024-06-18 10:48AM EDT2025-03-214.604.504.70+0.16+3.60%51,22725.68%
MSFT250620P003400002024-06-17 1:33PM EDT2025-06-206.606.457.000.00-31,08625.14%
MSFT250919P003400002024-06-18 10:51AM EDT2025-09-199.208.209.35+0.23+2.56%310924.81%
MSFT251219P003400002024-06-12 10:31AM EDT2025-12-1911.4310.1511.800.00-158824.68%
MSFT260116P003400002024-06-18 10:33AM EDT2026-01-1611.8011.1012.15+0.50+4.42%51,03224.35%
MSFT260618P003400002024-06-13 3:35PM EDT2026-06-1815.5014.3016.65-0.10-0.64%1030524.59%
MSFT261218P003400002024-06-12 2:20PM EDT2026-12-1820.0018.0520.350.00-4362424.02%