Canada markets open in 7 hours 1 minute

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
444.48 +0.96 (+0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:495.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C004950002024-07-17 11:30AM EDT2024-07-190.010.000.000.00-25025.00%
MSFT240726C004950002024-07-17 3:58PM EDT2024-07-260.090.000.000.00-42012.50%
MSFT240802C004950002024-07-17 3:23PM EDT2024-08-020.910.000.000.00-195012.50%
MSFT240809C004950002024-07-17 2:40PM EDT2024-08-091.170.000.000.00-8012.50%
MSFT240816C004950002024-07-17 3:57PM EDT2024-08-161.300.000.000.00-5206.25%
MSFT240823C004950002024-07-17 12:17PM EDT2024-08-231.550.000.000.00-306.25%
MSFT240830C004950002024-07-17 2:15PM EDT2024-08-302.150.000.000.00-406.25%
MSFT240920C004950002024-07-17 3:28PM EDT2024-09-203.590.000.000.00-2906.25%
MSFT241018C004950002024-07-17 3:37PM EDT2024-10-185.600.000.000.00-7106.25%
MSFT241115C004950002024-07-17 3:03PM EDT2024-11-159.600.000.000.00-1103.13%
MSFT241220C004950002024-07-17 2:38PM EDT2024-12-2012.450.000.000.00-1003.13%
MSFT250117C004950002024-07-17 2:42PM EDT2025-01-1714.600.000.000.00-2803.13%
MSFT250321C004950002024-07-12 10:34AM EDT2025-03-2125.300.000.000.00-103.13%
MSFT250620C004950002024-07-17 3:33PM EDT2025-06-2027.790.000.000.00-703.13%
MSFT250919C004950002024-07-17 10:57AM EDT2025-09-1933.700.000.000.00-201.56%
MSFT251219C004950002024-07-16 12:21PM EDT2025-12-1944.730.000.000.00-101.56%
MSFT260618C004950002024-07-17 9:45AM EDT2026-06-1855.310.000.000.00-601.56%
MSFT261218C004950002024-07-17 11:14AM EDT2026-12-1866.500.000.000.00-101.56%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P004950002024-07-17 3:27PM EDT2024-07-1950.760.000.000.00-900.00%
MSFT240802P004950002024-07-15 9:41AM EDT2024-08-0240.000.000.000.00-100.00%
MSFT240816P004950002024-07-01 2:07PM EDT2024-08-1642.100.000.000.00-600.00%
MSFT241018P004950002024-07-17 11:03AM EDT2024-10-1856.730.000.000.00-100.00%
MSFT241115P004950002024-06-12 2:37PM EDT2024-11-1557.4045.7548.500.00-13130.00%
MSFT241220P004950002024-07-16 12:17PM EDT2024-12-2053.340.000.000.00-1100.00%
MSFT250117P004950002024-07-17 9:30AM EDT2025-01-1758.200.000.000.00-200.00%
MSFT250321P004950002024-07-01 1:03PM EDT2025-03-2152.060.000.000.00--00.00%
MSFT250620P004950002024-05-14 2:06PM EDT2025-06-2083.5562.9564.800.00-171818.29%
MSFT251219P004950002024-05-15 10:30AM EDT2025-12-1983.5567.5571.050.00-4718.06%
MSFT261218P004950002024-07-11 1:37PM EDT2026-12-1874.750.000.000.00--00.00%