Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:475.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240628C004750002024-06-21 3:59PM EDT2024-06-280.100.080.10-0.02-16.67%2231,03921.05%
MSFT240705C004750002024-06-21 3:59PM EDT2024-07-050.350.310.40+0.02+6.06%1,04470918.41%
MSFT240712C004750002024-06-21 3:57PM EDT2024-07-120.920.810.99+0.12+15.00%9229418.49%
MSFT240719C004750002024-06-21 3:59PM EDT2024-07-191.581.491.65+0.22+16.18%7202,07418.51%
MSFT240726C004750002024-06-21 3:58PM EDT2024-07-264.404.104.60+0.75+20.55%926624.28%
MSFT240802C004750002024-06-21 3:58PM EDT2024-08-025.755.807.95+0.43+8.08%15782028.79%
MSFT240816C004750002024-06-21 3:58PM EDT2024-08-167.537.357.65+0.70+10.25%2371,70024.36%
MSFT240920C004750002024-06-21 3:55PM EDT2024-09-2011.6011.4011.75+0.93+8.72%2441,42924.15%
MSFT241018C004750002024-06-21 3:38PM EDT2024-10-1814.3514.6015.20+0.58+4.21%6797424.69%
MSFT241115C004750002024-06-21 3:21PM EDT2024-11-1519.6119.9520.45+1.36+7.45%5343827.00%
MSFT241220C004750002024-06-21 2:49PM EDT2024-12-2023.1022.9523.85+1.50+6.94%2574627.00%
MSFT250117C004750002024-06-21 3:09PM EDT2025-01-1725.6025.5526.55+1.60+6.67%161,59927.15%
MSFT250620C004750002024-06-21 3:52PM EDT2025-06-2041.3040.7543.70+3.06+8.00%171,26830.23%
MSFT251219C004750002024-06-21 3:52PM EDT2025-12-1956.7255.8059.45+5.48+10.69%220331.85%
MSFT260116C004750002024-06-21 1:37PM EDT2026-01-1657.9558.1561.20-0.43-0.74%189131.84%
MSFT260618C004750002024-06-17 1:59PM EDT2026-06-1869.6468.9572.450.00-98432.75%
MSFT261218C004750002024-06-21 12:16PM EDT2026-12-1881.1980.3084.00+2.48+3.15%62,34233.38%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240628P004750002024-06-21 3:50PM EDT2024-06-2825.6023.7027.00-7.80-23.35%1040.26%
MSFT240705P004750002024-06-12 2:46PM EDT2024-07-0534.9723.7026.850.00--226.59%
MSFT240712P004750002024-06-21 3:56PM EDT2024-07-1225.0023.8527.00+25.00-13022.06%
MSFT240719P004750002024-06-21 1:23PM EDT2024-07-1926.6524.1027.50-5.18-16.27%18420.65%
MSFT240802P004750002024-06-17 3:46PM EDT2024-08-0228.7826.1029.100.00-21020.56%
MSFT240816P004750002024-06-18 11:46AM EDT2024-08-1632.3028.4029.650.00-1818.79%
MSFT240920P004750002024-06-17 12:10PM EDT2024-09-2035.5530.7032.250.00-1918.25%
MSFT241018P004750002024-06-17 3:37PM EDT2024-10-1833.5032.5033.750.00-274117.63%
MSFT241115P004750002024-05-28 10:28AM EDT2024-11-1550.3035.6536.750.00-1118.77%
MSFT241220P004750002024-06-21 12:46PM EDT2024-12-2038.5037.2038.60-13.40-25.82%11318.43%
MSFT250117P004750002024-06-21 2:06PM EDT2025-01-1740.1138.7539.70-5.34-11.75%64318.01%
MSFT250620P004750002024-06-21 3:10PM EDT2025-06-2047.2545.4047.60-3.01-5.99%151018.25%
MSFT251219P004750002024-06-13 2:20PM EDT2025-12-1957.6052.0056.100.00-26018.83%
MSFT260116P004750002024-05-13 3:45PM EDT2026-01-1674.8757.2560.950.00-423420.54%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.3574.5079.000.00-2025.39%
MSFT261218P004750002024-06-12 1:26PM EDT2026-12-1868.1564.3067.650.00-13,51818.68%