Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.94+5.83 (+1.33%)
At close: 04:00PM EDT
442.30 -0.64 (-0.14%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
Strike:500.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726C005000002024-07-22 3:56PM EDT2024-07-260.010.010.02-0.04-80.00%2892,41437.89%
MSFT240802C005000002024-07-22 3:59PM EDT2024-08-020.380.360.40-0.08-17.39%1991,88936.33%
MSFT240809C005000002024-07-22 3:42PM EDT2024-08-090.550.530.60-0.05-8.33%13072031.10%
MSFT240816C005000002024-07-22 3:57PM EDT2024-08-160.750.700.740.00-3684,20627.72%
MSFT240823C005000002024-07-22 2:12PM EDT2024-08-230.990.821.15+0.04+4.21%3127927.06%
MSFT240830C005000002024-07-22 3:20PM EDT2024-08-301.351.221.57+0.10+8.00%1618426.47%
MSFT240920C005000002024-07-22 3:40PM EDT2024-09-202.532.372.49+0.30+13.45%1405,45624.23%
MSFT241018C005000002024-07-22 3:57PM EDT2024-10-184.304.204.40+0.45+11.69%1742,25423.91%
MSFT241115C005000002024-07-22 2:48PM EDT2024-11-158.057.708.00+0.70+9.52%1,0072,24126.02%
MSFT241220C005000002024-07-22 2:52PM EDT2024-12-2010.6010.2010.60+1.10+11.58%513,31425.73%
MSFT250117C005000002024-07-22 3:59PM EDT2025-01-1712.5012.3512.65+0.95+8.23%122025.64%
MSFT250321C005000002024-07-22 3:28PM EDT2025-03-2118.1017.2018.50+1.28+7.61%16026.69%
MSFT250620C005000002024-07-22 3:22PM EDT2025-06-2025.5025.0026.85+1.70+7.14%461,99028.08%
MSFT250919C005000002024-07-22 9:45AM EDT2025-09-1932.6032.1033.45+2.00+6.54%199328.49%
MSFT251219C005000002024-07-22 2:12PM EDT2025-12-1940.2238.9040.50+1.43+3.69%11,15029.28%
MSFT260116C005000002024-07-22 2:41PM EDT2026-01-1642.4040.4542.75+2.38+5.95%351,69529.57%
MSFT260618C005000002024-07-22 2:43PM EDT2026-06-1853.2051.2054.05+2.26+4.44%436730.78%
MSFT261218C005000002024-07-22 3:24PM EDT2026-12-1864.5662.9565.85+2.96+4.81%254,28431.69%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726P005000002024-07-22 3:49PM EDT2024-07-2656.5555.4057.90-6.82-10.76%3564.92%
MSFT240802P005000002024-07-18 9:40AM EDT2024-08-0257.6555.2557.900.00-1241.92%
MSFT240816P005000002024-07-18 3:40PM EDT2024-08-1660.8755.1559.100.00-4035.14%
MSFT240823P005000002024-07-12 11:37AM EDT2024-08-2346.1056.7059.250.00--031.80%
MSFT240920P005000002024-07-17 3:12PM EDT2024-09-2056.2457.1559.700.00-456724.66%
MSFT241018P005000002024-07-16 3:13PM EDT2024-10-1852.4057.9060.150.00-122921.39%
MSFT241115P005000002024-07-19 3:16PM EDT2024-11-1564.5059.4061.750.00-35421.34%
MSFT241220P005000002024-07-19 1:57PM EDT2024-12-2066.3260.3062.600.00-1011019.86%
MSFT250117P005000002024-07-19 1:57PM EDT2025-01-1766.9261.1063.500.00-20019.29%
MSFT250321P005000002024-07-16 1:36PM EDT2025-03-2160.6563.2565.850.00-10018.80%
MSFT250620P005000002024-07-19 3:35PM EDT2025-06-2071.0066.1567.850.00-507317.53%
MSFT250919P005000002024-07-12 10:41AM EDT2025-09-1963.1168.9071.450.00-13817.78%
MSFT251219P005000002024-07-09 12:44PM EDT2025-12-1963.6371.6574.800.00-16517.95%
MSFT260116P005000002024-07-17 9:32AM EDT2026-01-1673.5872.3574.950.00-113117.56%
MSFT260618P005000002024-07-19 1:27PM EDT2026-06-1883.0076.8579.500.00-27017.55%
MSFT261218P005000002024-07-19 2:26PM EDT2026-12-1887.3581.7084.600.00-101,37017.60%