Canada markets open in 8 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
448.37+5.80 (+1.31%)
At close: 04:00PM EDT
448.15 -0.21 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:355.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C003550002024-06-17 3:24PM EDT2024-06-2195.900.000.000.00-1300.00%
MSFT240628C003550002024-06-17 9:43AM EDT2024-06-2888.500.000.000.00-500.00%
MSFT240705C003550002024-06-17 12:55PM EDT2024-07-0592.480.000.000.00-200.00%
MSFT240712C003550002024-06-17 9:43AM EDT2024-07-1289.160.000.000.00-500.00%
MSFT240719C003550002024-06-17 3:24PM EDT2024-07-1997.600.000.000.00-300.00%
MSFT240816C003550002024-06-17 12:22PM EDT2024-08-1693.580.000.000.00-300.00%
MSFT240920C003550002024-06-17 3:41PM EDT2024-09-20100.750.000.000.00-1700.00%
MSFT241018C003550002024-06-11 1:46PM EDT2024-10-1883.000.000.000.00-500.00%
MSFT241115C003550002024-06-07 3:13PM EDT2024-11-1581.550.000.000.00-700.00%
MSFT241220C003550002024-06-17 10:08AM EDT2024-12-20100.720.000.000.00-200.00%
MSFT250117C003550002024-06-17 3:09PM EDT2025-01-17109.750.000.000.00-100.00%
MSFT250620C003550002024-06-13 12:04PM EDT2025-06-20111.790.000.000.00-200.00%
MSFT251219C003550002024-06-17 2:50PM EDT2025-12-19129.110.000.000.00-1000.00%
MSFT260116C003550002024-06-14 11:45AM EDT2026-01-16124.640.000.000.00-200.00%
MSFT260618C003550002024-06-06 3:45PM EDT2026-06-18117.960.000.000.00-100.00%
MSFT261218C003550002024-06-05 2:11PM EDT2026-12-18127.400.000.000.00-100.00%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P003550002024-06-17 1:53PM EDT2024-06-210.010.000.000.00-217050.00%
MSFT240628P003550002024-06-17 3:42PM EDT2024-06-280.020.000.000.00-18025.00%
MSFT240705P003550002024-06-11 10:29AM EDT2024-07-050.100.000.000.00-2025.00%
MSFT240712P003550002024-06-12 12:47PM EDT2024-07-120.100.000.000.00-2012.50%
MSFT240719P003550002024-06-17 2:58PM EDT2024-07-190.110.000.000.00-34012.50%
MSFT240726P003550002024-06-12 10:33AM EDT2024-07-260.250.000.000.00-1012.50%
MSFT240816P003550002024-06-17 3:49PM EDT2024-08-160.530.000.000.00-447012.50%
MSFT240920P003550002024-06-17 2:28PM EDT2024-09-201.070.000.000.00-25012.50%
MSFT241018P003550002024-06-17 1:45PM EDT2024-10-181.620.000.000.00-206.25%
MSFT241115P003550002024-06-17 12:30PM EDT2024-11-152.790.000.000.00-5206.25%
MSFT241220P003550002024-06-17 12:44PM EDT2024-12-203.700.000.000.00-10006.25%
MSFT250117P003550002024-06-17 1:16PM EDT2025-01-174.050.000.000.00-3106.25%
MSFT250620P003550002024-06-14 3:37PM EDT2025-06-208.990.000.000.00-606.25%
MSFT251219P003550002024-05-31 11:07AM EDT2025-12-1920.800.000.000.00-803.13%
MSFT260116P003550002024-06-12 11:31AM EDT2026-01-1615.000.000.000.00-6103.13%
MSFT260618P003550002024-05-28 9:56AM EDT2026-06-1820.500.000.000.00-103.13%
MSFT261218P003550002024-05-10 2:54PM EDT2026-12-1828.3524.2526.900.00-19225.08%