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:365.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C003650002024-06-14 12:06PM EDT2024-06-2178.2676.5079.45+0.68+0.88%983,76177.73%
MSFT240628C003650002024-06-12 1:37PM EDT2024-06-2875.6776.8579.900.00-2359.67%
MSFT240705C003650002024-06-14 12:53PM EDT2024-07-0578.9177.4080.30+26.46+50.45%1352.88%
MSFT240719C003650002024-06-14 2:08PM EDT2024-07-1979.5978.4581.05-0.23-0.29%11217652.04%
MSFT240816C003650002024-06-13 10:11AM EDT2024-08-1680.6480.4583.050.00-348344.29%
MSFT240920C003650002024-06-14 12:14PM EDT2024-09-2084.7583.7084.60+2.83+3.45%4486738.54%
MSFT241018C003650002024-06-13 2:22PM EDT2024-10-1884.9585.9086.80-0.48-0.56%716137.56%
MSFT241115C003650002024-06-13 2:46PM EDT2024-11-1589.4288.8590.90+1.72+1.96%313339.48%
MSFT241220C003650002024-06-14 2:09PM EDT2024-12-2091.0591.2592.05+0.99+1.10%31,02336.94%
MSFT250117C003650002024-06-13 3:34PM EDT2025-01-1790.1093.4594.15-2.50-2.70%175436.66%
MSFT250620C003650002024-06-14 2:22PM EDT2025-06-20104.23103.95106.20+0.45+0.43%157937.03%
MSFT251219C003650002024-06-06 12:07PM EDT2025-12-19100.54114.00118.450.00-429037.38%
MSFT260116C003650002024-06-14 1:57PM EDT2026-01-16118.00116.80120.50-0.42-0.35%161737.61%
MSFT260618C003650002024-05-31 3:19PM EDT2026-06-18100.70124.50129.500.00-21937.85%
MSFT261218C003650002024-06-14 10:28AM EDT2026-12-18134.67133.50138.00+0.80+0.60%31,02737.54%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P003650002024-06-14 3:56PM EDT2024-06-210.030.010.04-0.01-25.00%176,52354.69%
MSFT240628P003650002024-06-14 11:57AM EDT2024-06-280.050.050.080.00-244542.09%
MSFT240705P003650002024-06-14 1:05PM EDT2024-07-050.080.030.11-0.03-27.27%35635.25%
MSFT240712P003650002024-06-14 2:17PM EDT2024-07-120.110.100.19-0.04-26.67%746032.67%
MSFT240719P003650002024-06-14 12:52PM EDT2024-07-190.180.180.23-0.04-18.18%513,24429.91%
MSFT240726P003650002024-06-12 2:00PM EDT2024-07-260.470.080.930.00-12234.57%
MSFT240816P003650002024-06-14 3:53PM EDT2024-08-160.950.811.10+0.01+1.06%104,26029.09%
MSFT240920P003650002024-06-13 12:25PM EDT2024-09-201.651.501.69-0.01-0.60%22,86625.57%
MSFT241018P003650002024-06-13 10:08AM EDT2024-10-182.422.232.420.00-478024.60%
MSFT241115P003650002024-06-13 3:52PM EDT2024-11-153.793.654.85-0.01-0.26%1061727.12%
MSFT241220P003650002024-06-12 3:55PM EDT2024-12-204.554.554.900.00-3915,70824.54%
MSFT250117P003650002024-06-14 12:55PM EDT2025-01-175.625.305.65+0.17+3.12%21,22223.98%
MSFT250620P003650002024-06-14 2:42PM EDT2025-06-2010.7010.1010.90-0.13-1.20%202,32623.34%
MSFT251219P003650002024-05-30 12:58PM EDT2025-12-1920.8014.9016.550.00-10040022.93%
MSFT260116P003650002024-06-13 9:42AM EDT2026-01-1617.0514.5017.450.00-179222.94%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22027.59%
MSFT261218P003650002024-06-13 9:48AM EDT2026-12-1825.1523.8026.650.00-225222.65%