Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.94+5.83 (+1.33%)
At close: 04:00PM EDT
442.31 -0.63 (-0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:375.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726C003750002024-07-22 12:26PM EDT2024-07-2666.1367.2070.10+0.53+0.81%11193.07%
MSFT240802C003750002024-07-18 11:43AM EDT2024-08-0263.6067.3569.600.00-1053.22%
MSFT240809C003750002024-07-03 9:59AM EDT2024-08-0986.8568.2071.050.00--252.87%
MSFT240816C003750002024-07-22 2:32PM EDT2024-08-1671.4068.7572.05+8.05+12.71%934,55057.32%
MSFT240823C003750002024-07-10 10:05AM EDT2024-08-2390.1468.6071.800.00--149.70%
MSFT240830C003750002024-07-22 12:56PM EDT2024-08-3070.2969.9571.25+0.52+0.75%1342.98%
MSFT240920C003750002024-07-22 2:23PM EDT2024-09-2074.0571.2573.95+7.70+11.61%459541.97%
MSFT241018C003750002024-07-22 3:59PM EDT2024-10-1875.3073.6576.50+6.35+9.21%1228439.53%
MSFT241115C003750002024-07-22 10:40AM EDT2024-11-1579.6877.8579.75+2.78+3.62%517439.34%
MSFT241220C003750002024-07-22 10:23AM EDT2024-12-2080.5079.3582.05+5.75+7.69%154837.35%
MSFT250117C003750002024-07-22 1:24PM EDT2025-01-1783.1481.6083.50+5.36+6.89%32,18235.92%
MSFT250620C003750002024-07-18 9:58AM EDT2025-06-2092.6593.0596.450.00-11,91536.21%
MSFT251219C003750002024-07-17 11:58AM EDT2025-12-19105.35104.70109.400.00-3036.61%
MSFT260116C003750002024-07-22 2:06PM EDT2026-01-16109.69107.45110.80+5.54+5.32%361336.43%
MSFT260618C003750002024-07-18 12:31PM EDT2026-06-18112.86115.70119.900.00-82836.61%
MSFT261218C003750002024-07-18 10:02AM EDT2026-12-18124.39125.70130.500.00-14,93737.14%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726P003750002024-07-22 12:26PM EDT2024-07-260.040.010.04-0.10-71.43%291,06258.59%
MSFT240802P003750002024-07-22 3:48PM EDT2024-08-020.330.280.36-0.30-47.62%605549.71%
MSFT240809P003750002024-07-22 9:43AM EDT2024-08-090.590.470.56-0.18-23.38%21741.97%
MSFT240816P003750002024-07-22 3:56PM EDT2024-08-160.710.670.75-0.41-36.61%213,07437.62%
MSFT240823P003750002024-07-22 10:53AM EDT2024-08-230.900.541.19-0.42-31.82%4036.61%
MSFT240830P003750002024-07-19 3:45PM EDT2024-08-301.430.791.150.00-122332.91%
MSFT240920P003750002024-07-22 2:46PM EDT2024-09-201.611.641.74-0.47-22.60%62,11229.19%
MSFT241018P003750002024-07-22 3:48PM EDT2024-10-182.472.462.60-0.78-24.00%1961,42726.74%
MSFT241115P003750002024-07-22 12:56PM EDT2024-11-154.284.054.25-0.79-15.58%10766226.91%
MSFT241220P003750002024-07-22 3:31PM EDT2024-12-205.355.305.60-1.25-18.94%331,08625.83%
MSFT250117P003750002024-07-22 1:16PM EDT2025-01-176.406.206.40-1.15-15.23%893,30924.86%
MSFT250620P003750002024-07-19 3:24PM EDT2025-06-2013.3010.6512.450.00-731,81023.78%
MSFT251219P003750002024-07-11 11:18AM EDT2025-12-1916.5017.3020.300.00-247024.20%
MSFT260116P003750002024-07-18 3:57PM EDT2026-01-1619.9418.2019.950.00-1066623.35%
MSFT260618P003750002024-07-18 1:24PM EDT2026-06-1825.1922.1525.050.00-530123.30%
MSFT261218P003750002024-07-22 3:37PM EDT2026-12-1828.0027.3529.70-1.50-5.08%2218922.85%