Canada markets open in 3 hours 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
441.06+8.38 (+1.94%)
At close: 04:00PM EDT
438.00 -3.06 (-0.69%)
Pre-Market: 05:51AM EDT
In The Money
Show:ListStraddle
Strike:430.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240614C004300002024-06-12 3:59PM EDT2024-06-1412.000.000.000.00-3,86600.00%
MSFT240621C004300002024-06-12 3:59PM EDT2024-06-2113.500.000.000.00-3,30600.00%
MSFT240628C004300002024-06-12 3:58PM EDT2024-06-2815.150.000.000.00-42900.00%
MSFT240705C004300002024-06-12 3:59PM EDT2024-07-0515.400.000.000.00-80600.00%
MSFT240712C004300002024-06-12 3:56PM EDT2024-07-1217.900.000.000.00-8200.00%
MSFT240719C004300002024-06-12 3:59PM EDT2024-07-1918.910.000.000.00-2,47800.00%
MSFT240726C004300002024-06-12 3:13PM EDT2024-07-2622.000.000.000.00-2800.00%
MSFT240816C004300002024-06-12 3:59PM EDT2024-08-1625.130.000.000.00-64500.00%
MSFT240920C004300002024-06-12 3:55PM EDT2024-09-2030.000.000.000.00-21100.00%
MSFT241018C004300002024-06-12 3:56PM EDT2024-10-1833.510.000.000.00-26700.00%
MSFT241115C004300002024-06-12 3:43PM EDT2024-11-1537.900.000.000.00-7300.00%
MSFT241220C004300002024-06-12 3:45PM EDT2024-12-2040.980.000.000.00-8600.00%
MSFT250117C004300002024-06-12 3:23PM EDT2025-01-1745.420.000.000.00-16700.00%
MSFT250321C004300002024-06-12 3:57PM EDT2025-03-2151.950.000.000.00-5800.00%
MSFT250620C004300002024-06-12 12:06PM EDT2025-06-2057.450.000.000.00-16700.00%
MSFT250919C004300002024-06-12 2:00PM EDT2025-09-1965.000.000.000.00-1200.00%
MSFT251219C004300002024-06-12 12:56PM EDT2025-12-1972.310.000.000.00-2400.00%
MSFT260116C004300002024-06-12 3:32PM EDT2026-01-1675.250.000.000.00-4200.00%
MSFT260618C004300002024-06-12 2:55PM EDT2026-06-1885.250.000.000.00-900.00%
MSFT261218C004300002024-06-12 2:34PM EDT2026-12-1894.900.000.000.00-2500.00%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240614P004300002024-06-12 3:59PM EDT2024-06-140.340.000.000.00-4,73606.25%
MSFT240621P004300002024-06-12 3:59PM EDT2024-06-211.220.000.000.00-1,74203.13%
MSFT240628P004300002024-06-12 3:59PM EDT2024-06-282.250.000.000.00-29703.13%
MSFT240705P004300002024-06-12 3:16PM EDT2024-07-052.550.000.000.00-27503.13%
MSFT240712P004300002024-06-12 3:57PM EDT2024-07-123.750.000.000.00-93101.56%
MSFT240719P004300002024-06-12 3:59PM EDT2024-07-194.700.000.000.00-1,14701.56%
MSFT240816P004300002024-06-12 3:40PM EDT2024-08-1610.150.000.000.00-76001.56%
MSFT240920P004300002024-06-12 3:57PM EDT2024-09-2012.000.000.000.00-22001.56%
MSFT241018P004300002024-06-12 3:39PM EDT2024-10-1814.700.000.000.00-1800.78%
MSFT241115P004300002024-06-12 11:35AM EDT2024-11-1518.210.000.000.00-7700.78%
MSFT241220P004300002024-06-12 3:22PM EDT2024-12-2019.120.000.000.00-7400.78%
MSFT250117P004300002024-06-12 3:11PM EDT2025-01-1720.500.000.000.00-45700.78%
MSFT250321P004300002024-06-12 3:46PM EDT2025-03-2125.000.000.000.00-2300.78%
MSFT250620P004300002024-06-12 3:56PM EDT2025-06-2028.300.000.000.00-7800.78%
MSFT250919P004300002024-06-12 10:19AM EDT2025-09-1934.040.000.000.00-6600.39%
MSFT251219P004300002024-06-12 10:07AM EDT2025-12-1937.400.000.000.00-4600.39%
MSFT260116P004300002024-06-12 9:41AM EDT2026-01-1638.550.000.000.00-5100.39%
MSFT260618P004300002024-06-12 10:07AM EDT2026-06-1842.900.000.000.00-4600.39%
MSFT261218P004300002024-06-12 12:32PM EDT2026-12-1847.730.000.000.00-200.39%