Canada markets close in 1 hour 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
453.39-0.16 (-0.04%)
As of 02:54PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:400.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C004000002024-07-15 2:37PM EDT2024-07-1954.0554.0054.55+0.48+0.90%375,50768.82%
MSFT240726C004000002024-07-15 12:48PM EDT2024-07-2654.1454.2055.30-2.18-3.87%125253.47%
MSFT240802C004000002024-07-11 12:15PM EDT2024-08-0257.0054.8555.800.00-139245.31%
MSFT240809C004000002024-07-15 11:25AM EDT2024-08-0959.2055.8056.55+1.37+2.37%21241.99%
MSFT240816C004000002024-07-15 2:27PM EDT2024-08-1656.1256.2556.90-0.38-0.67%81,56538.53%
MSFT240823C004000002024-07-15 1:36PM EDT2024-08-2355.4756.4057.60-0.59-1.05%21137.15%
MSFT240830C004000002024-07-15 1:36PM EDT2024-08-3056.1757.3058.65-1.68-2.90%2637.06%
MSFT240920C004000002024-07-15 2:15PM EDT2024-09-2058.3359.9560.35-3.57-5.77%322,33934.27%
MSFT241018C004000002024-07-15 2:04PM EDT2024-10-1861.4262.4063.15-1.09-1.74%437633.24%
MSFT241115C004000002024-07-15 1:23PM EDT2024-11-1566.8067.0567.50+0.80+1.21%221634.78%
MSFT241220C004000002024-07-15 11:25AM EDT2024-12-2072.8569.4069.95+2.75+3.92%61,70433.33%
MSFT250117C004000002024-07-15 1:44PM EDT2025-01-1771.5772.1072.55-2.63-3.54%197,76233.23%
MSFT250321C004000002024-07-15 12:08PM EDT2025-03-2178.0877.4578.35-1.47-1.85%7833933.43%
MSFT250620C004000002024-07-15 12:19PM EDT2025-06-2085.0084.7585.90-0.60-0.70%102,14033.69%
MSFT250919C004000002024-07-12 9:30AM EDT2025-09-1993.6791.8594.300.00-436234.85%
MSFT251219C004000002024-07-15 11:29AM EDT2025-12-19101.4098.5599.85+2.95+3.00%21,27934.60%
MSFT260116C004000002024-07-15 12:11PM EDT2026-01-16101.50100.00101.95-1.40-1.36%41,88134.78%
MSFT260618C004000002024-07-15 2:11PM EDT2026-06-18109.63110.05112.05-2.62-2.33%720835.33%
MSFT261218C004000002024-07-15 2:20PM EDT2026-12-18122.35118.55123.40-0.15-0.12%71,62136.04%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P004000002024-07-15 2:10PM EDT2024-07-190.050.040.06-0.02-28.57%366,57144.53%
MSFT240726P004000002024-07-15 2:28PM EDT2024-07-260.210.170.20-0.04-16.00%16361033.89%
MSFT240802P004000002024-07-15 2:18PM EDT2024-08-020.800.680.81+0.07+9.59%5521,38134.64%
MSFT240809P004000002024-07-15 2:26PM EDT2024-08-091.080.991.08+0.08+8.00%258031.56%
MSFT240816P004000002024-07-15 2:38PM EDT2024-08-161.361.331.38-0.13-8.90%2366,29929.68%
MSFT240823P004000002024-07-15 1:32PM EDT2024-08-231.671.431.70+0.21+14.38%257028.41%
MSFT240830P004000002024-07-15 2:00PM EDT2024-08-301.871.701.90+0.02+1.08%522726.98%
MSFT240920P004000002024-07-15 1:33PM EDT2024-09-202.912.672.76+0.10+3.56%254,56624.93%
MSFT241018P004000002024-07-15 1:17PM EDT2024-10-184.153.904.05+0.43+11.56%271,87123.68%
MSFT241115P004000002024-07-15 1:15PM EDT2024-11-156.706.406.55+0.25+3.88%111,01524.79%
MSFT241220P004000002024-07-15 1:56PM EDT2024-12-208.428.058.25-0.02-0.24%2412,28624.04%
MSFT250117P004000002024-07-15 2:07PM EDT2025-01-179.559.159.35+0.75+8.52%124,46123.38%
MSFT250321P004000002024-07-15 1:10PM EDT2025-03-2112.2011.8512.300.00-12,62922.92%
MSFT250620P004000002024-07-15 2:31PM EDT2025-06-2016.4014.8016.35+0.45+2.82%21,90022.63%
MSFT250919P004000002024-07-15 2:29PM EDT2025-09-1919.7619.3520.10-0.29-1.45%219922.47%
MSFT251219P004000002024-07-12 2:34PM EDT2025-12-1922.9622.4023.700.00-82,08722.44%
MSFT260116P004000002024-07-15 1:52PM EDT2026-01-1624.4023.3524.45+0.10+0.41%282422.26%
MSFT260618P004000002024-07-09 3:53PM EDT2026-06-1828.0028.6030.100.00-97522.35%
MSFT261218P004000002024-07-15 12:34PM EDT2026-12-1834.7433.5035.85+0.67+1.97%447622.29%