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:450.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C004500002024-06-14 3:59PM EDT2024-06-211.251.071.28-0.31-19.87%4,61612,34717.20%
MSFT240628C004500002024-06-14 3:59PM EDT2024-06-283.042.753.10-0.11-3.49%1,4994,16018.18%
MSFT240705C004500002024-06-14 3:59PM EDT2024-07-054.294.204.40-0.11-2.50%49192118.09%
MSFT240712C004500002024-06-14 3:57PM EDT2024-07-125.735.756.05-0.27-4.50%15099419.20%
MSFT240719C004500002024-06-14 3:59PM EDT2024-07-197.357.207.40+0.35+5.00%7,97110,81019.71%
MSFT240726C004500002024-06-14 3:54PM EDT2024-07-2610.109.6510.90-0.40-3.81%9622423.98%
MSFT240802C004500002024-06-14 3:08PM EDT2024-08-0212.7112.0513.60+0.01+0.08%352626.43%
MSFT240816C004500002024-06-14 3:52PM EDT2024-08-1614.0814.2514.50-0.07-0.49%4285,87324.50%
MSFT240920C004500002024-06-14 3:43PM EDT2024-09-2018.6018.8019.00-0.10-0.53%2353,96224.55%
MSFT241018C004500002024-06-14 3:39PM EDT2024-10-1822.2022.3522.75+0.26+1.19%1261,02225.26%
MSFT241115C004500002024-06-14 3:57PM EDT2024-11-1527.5027.5528.15-0.17-0.61%2155027.55%
MSFT241220C004500002024-06-14 3:29PM EDT2024-12-2030.9530.7531.70+0.10+0.32%63,28427.66%
MSFT250117C004500002024-06-14 3:56PM EDT2025-01-1733.7033.7534.45+0.92+2.81%1677,74727.83%
MSFT250321C004500002024-06-14 3:24PM EDT2025-03-2140.5240.0540.85+0.72+1.81%781,03628.63%
MSFT250620C004500002024-06-14 3:09PM EDT2025-06-2048.9748.2050.20+1.67+3.53%121,47930.14%
MSFT250919C004500002024-06-14 1:40PM EDT2025-09-1957.0755.7059.50+0.72+1.28%217131.71%
MSFT251219C004500002024-06-14 11:34AM EDT2025-12-1964.3762.0066.25+0.68+1.07%21,78332.12%
MSFT260116C004500002024-06-14 2:58PM EDT2026-01-1666.4265.2068.95+0.69+1.05%741,76932.57%
MSFT260618C004500002024-06-13 3:32PM EDT2026-06-1878.3074.9579.50+2.93+3.89%717133.25%
MSFT261218C004500002024-06-14 3:54PM EDT2026-12-1887.0685.5089.90+2.18+2.57%1883833.55%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P004500002024-06-14 3:31PM EDT2024-06-218.958.108.65-0.28-3.03%5719416.86%
MSFT240628P004500002024-06-14 12:40PM EDT2024-06-289.928.559.80-0.34-3.31%71815.70%
MSFT240705P004500002024-06-14 12:49PM EDT2024-07-0510.759.7510.65-0.85-7.33%30721214.99%
MSFT240712P004500002024-06-14 1:57PM EDT2024-07-1211.8511.0512.05-0.45-3.66%42816.07%
MSFT240719P004500002024-06-14 3:50PM EDT2024-07-1912.6512.4512.85-0.45-3.44%15822815.89%
MSFT240726P004500002024-06-14 11:36AM EDT2024-07-2615.3014.6017.35+0.54+3.66%62322.31%
MSFT240816P004500002024-06-14 2:20PM EDT2024-08-1618.5217.9518.20-0.38-2.01%16765519.33%
MSFT240920P004500002024-06-14 3:50PM EDT2024-09-2021.0020.6020.90-0.20-0.94%4860518.46%
MSFT241018P004500002024-06-14 12:13PM EDT2024-10-1822.7022.0023.90-0.55-2.37%2814219.18%
MSFT241115P004500002024-06-14 3:25PM EDT2024-11-1526.1525.7526.30-0.20-0.76%112619.45%
MSFT241220P004500002024-06-14 3:30PM EDT2024-12-2028.2527.8028.35-0.35-1.22%131,23719.17%
MSFT250117P004500002024-06-14 3:39PM EDT2025-01-1729.5528.8530.35-0.42-1.40%91,24419.36%
MSFT250321P004500002024-06-13 9:34AM EDT2025-03-2133.5032.3534.30-0.57-1.67%13519.59%
MSFT250620P004500002024-06-14 3:39PM EDT2025-06-2037.5036.2538.60+0.13+0.35%1040219.44%
MSFT250919P004500002024-06-14 2:05PM EDT2025-09-1941.6940.2543.05-8.45-16.85%11019.66%
MSFT251219P004500002024-06-12 10:42AM EDT2025-12-1945.9542.5546.750.00-512519.67%
MSFT260116P004500002024-06-12 11:09AM EDT2026-01-1646.9044.8547.700.00-6719719.62%
MSFT260618P004500002024-05-15 11:00AM EDT2026-06-1860.3549.5052.750.00-409219.48%
MSFT261218P004500002024-06-14 12:05PM EDT2026-12-1856.2954.0057.90+0.21+0.37%11,27819.28%