Canada markets open in 1 hour 20 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
443.52-6.00 (-1.33%)
At close: 04:00PM EDT
445.11 +1.59 (+0.36%)
Pre-Market: 08:10AM EDT
In The Money
Show:ListStraddle
Strike:485.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C004850002024-07-17 3:53PM EDT2024-07-190.020.000.000.00-1436,77625.00%
MSFT240726C004850002024-07-17 3:51PM EDT2024-07-260.160.000.000.00-21563112.50%
MSFT240802C004850002024-07-17 3:59PM EDT2024-08-021.530.000.000.00-15830312.50%
MSFT240809C004850002024-07-17 1:31PM EDT2024-08-091.920.000.000.00-543376.25%
MSFT240816C004850002024-07-17 3:54PM EDT2024-08-162.220.000.000.00-3091,8656.25%
MSFT240823C004850002024-07-17 12:07PM EDT2024-08-232.520.000.000.00-371396.25%
MSFT240830C004850002024-07-17 3:55PM EDT2024-08-303.310.000.000.00-1161306.25%
MSFT240920C004850002024-07-17 3:59PM EDT2024-09-205.150.000.000.00-1552,8623.13%
MSFT241018C004850002024-07-17 3:33PM EDT2024-10-187.700.000.000.00-1225913.13%
MSFT241115C004850002024-07-17 2:23PM EDT2024-11-1512.600.000.000.00-22393.13%
MSFT241220C004850002024-07-17 2:18PM EDT2024-12-2015.600.000.000.00-66173.13%
MSFT250117C004850002024-07-17 1:50PM EDT2025-01-1717.300.000.000.00-558123.13%
MSFT250321C004850002024-07-17 9:50AM EDT2025-03-2124.100.000.000.00-2233.13%
MSFT250620C004850002024-07-15 2:00PM EDT2025-06-2035.800.000.000.00-74201.56%
MSFT250919C004850002024-07-15 1:50PM EDT2025-09-1944.200.000.000.00-14101.56%
MSFT251219C004850002024-07-17 9:51AM EDT2025-12-1946.990.000.000.00-32211.56%
MSFT260618C004850002024-07-15 1:52PM EDT2026-06-1864.900.000.000.00-657841.56%
MSFT261218C004850002024-07-17 2:03PM EDT2026-12-1870.430.000.000.00-6721.56%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P004850002024-07-17 3:27PM EDT2024-07-1940.770.000.000.00-600.00%
MSFT240726P004850002024-07-17 2:07PM EDT2024-07-2641.610.000.000.00-1000.00%
MSFT240802P004850002024-07-10 2:52PM EDT2024-08-0224.130.000.000.00-24670.00%
MSFT240809P004850002024-07-10 3:01PM EDT2024-08-0924.800.000.000.00-210.00%
MSFT240816P004850002024-07-16 2:35PM EDT2024-08-1638.100.000.000.00-2130.00%
MSFT240823P004850002024-07-09 11:15AM EDT2024-08-2327.050.000.000.00--10.00%
MSFT240920P004850002024-07-17 3:10PM EDT2024-09-2043.520.000.000.00-13780.00%
MSFT241018P004850002024-07-09 2:53PM EDT2024-10-1833.550.000.000.00-2480.00%
MSFT241115P004850002024-07-16 1:56PM EDT2024-11-1544.250.000.000.00-290.00%
MSFT241220P004850002024-07-05 9:58AM EDT2024-12-2035.010.000.000.00-120.00%
MSFT250117P004850002024-07-17 11:27AM EDT2025-01-1751.920.000.000.00-250.00%
MSFT250321P004850002024-07-12 10:34AM EDT2025-03-2146.420.000.000.00-220.00%
MSFT250620P004850002024-07-15 10:53AM EDT2025-06-2050.290.000.000.00-240.00%
MSFT250919P004850002024-07-08 2:26PM EDT2025-09-1948.900.000.000.00--80.00%
MSFT251219P004850002024-07-08 3:42PM EDT2025-12-1953.180.000.000.00-1002660.00%