Canada markets open in 5 hours 1 minute

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
446.34-2.03 (-0.45%)
At close: 04:00PM EDT
446.48 +0.14 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:505.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C005050002024-06-18 10:08AM EDT2024-06-210.010.000.02-0.03-75.00%21,45449.61%
MSFT240628C005050002024-06-18 2:23PM EDT2024-06-280.050.030.07-0.04-44.44%1828731.25%
MSFT240705C005050002024-06-18 1:50PM EDT2024-07-050.070.070.12-0.11-61.11%61125.73%
MSFT240712C005050002024-06-17 3:02PM EDT2024-07-120.160.000.22-0.07-30.43%11223.63%
MSFT240726C005050002024-06-18 11:14AM EDT2024-07-261.000.651.04-0.16-13.79%61624.97%
MSFT240802C005050002024-06-18 12:15PM EDT2024-08-021.751.161.60-0.17-8.85%604125.38%
MSFT240816C005050002024-06-18 2:36PM EDT2024-08-162.162.062.36-0.11-4.85%8322724.54%
MSFT240920C005050002024-06-18 3:26PM EDT2024-09-204.304.155.40-0.70-14.00%1067425.21%
MSFT241018C005050002024-06-18 2:49PM EDT2024-10-186.556.456.75-0.65-9.03%31,47924.02%
MSFT241220C005050002024-06-17 3:44PM EDT2024-12-2013.7212.6513.050.00-1633625.82%
MSFT250117C005050002024-06-18 3:49PM EDT2025-01-1714.8514.6015.10-1.18-7.36%41,49725.82%
MSFT250620C005050002024-06-17 3:52PM EDT2025-06-2029.4127.3028.250.00-146827.68%
MSFT251219C005050002024-06-14 11:39AM EDT2025-12-1939.8640.8543.750.00-130629.91%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P005050002024-06-12 3:49PM EDT2024-06-2163.8457.8060.050.00-1068.80%
MSFT240920P005050002024-06-17 2:08PM EDT2024-09-2055.5558.5559.550.00-2115.39%
MSFT241220P005050002024-04-24 11:03AM EDT2024-12-2096.7574.4077.500.00-15031.05%
MSFT250117P005050002024-06-18 10:37AM EDT2025-01-1762.3562.0063.60-43.86-41.30%2016.26%
MSFT250620P005050002024-06-03 9:32AM EDT2025-06-2090.4366.8568.750.00-1216.35%
MSFT251219P005050002024-05-15 10:31AM EDT2025-12-1990.6073.8577.350.00--117.96%