Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
436.56 -0.55 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:515.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240726C005150002024-07-19 3:41PM EDT2024-07-260.020.000.060.00-3223550.98%
MSFT240802C005150002024-07-19 3:41PM EDT2024-08-020.190.160.25+0.03+18.75%516341.65%
MSFT240809C005150002024-07-19 9:30AM EDT2024-08-090.320.240.31-0.06-15.79%93134.67%
MSFT240816C005150002024-07-19 3:29PM EDT2024-08-160.340.340.41+0.02+6.25%3659331.23%
MSFT240823C005150002024-07-19 3:41PM EDT2024-08-230.500.300.77+0.35+233.33%11631.10%
MSFT240830C005150002024-07-18 9:40AM EDT2024-08-300.850.261.010.00-6629.88%
MSFT240920C005150002024-07-19 2:52PM EDT2024-09-201.201.191.31+0.07+6.19%101,12025.67%
MSFT241018C005150002024-07-19 12:17PM EDT2024-10-182.512.352.52+0.20+8.66%11824.89%
MSFT241115C005150002024-07-19 11:44AM EDT2024-11-154.794.855.15-0.51-9.62%1935126.73%
MSFT241220C005150002024-07-19 2:22PM EDT2024-12-206.556.707.05-0.30-4.38%534726.10%
MSFT250117C005150002024-07-19 1:42PM EDT2025-01-178.308.258.60-0.02-0.24%11,18325.80%
MSFT250321C005150002024-07-19 2:39PM EDT2025-03-2112.6512.7513.45-1.85-12.76%286526.64%
MSFT250620C005150002024-07-19 2:33PM EDT2025-06-2019.4019.0020.65+0.20+1.04%172527.78%
MSFT250919C005150002024-07-18 12:25PM EDT2025-09-1925.8524.5028.250.00-111129.04%
MSFT251219C005150002024-07-15 1:36PM EDT2025-12-1939.2330.0035.000.00-231129.79%
MSFT260618C005150002024-07-17 10:50AM EDT2026-06-1846.5542.5047.000.00--130.74%
MSFT261218C005150002024-07-18 3:40PM EDT2026-12-1858.5554.6058.500.00-3331.64%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240802P005150002024-07-09 9:54AM EDT2024-08-0250.4076.5580.400.00--065.44%
MSFT240816P005150002024-07-11 10:44AM EDT2024-08-1659.4076.0579.550.00-1041.04%
MSFT240920P005150002024-06-17 12:38PM EDT2024-09-2069.4873.9575.000.00-400.00%
MSFT241220P005150002024-07-16 12:00PM EDT2024-12-2068.5278.3079.950.00-2618.19%
MSFT250117P005150002024-07-16 11:40AM EDT2025-01-1769.0978.6080.350.00-6317.49%
MSFT250321P005150002024-07-16 11:42AM EDT2025-03-2171.0279.7581.850.00--3517.18%
MSFT250620P005150002024-01-29 3:20PM EDT2025-06-20109.16106.20109.750.00--135.07%
MSFT250919P005150002024-07-15 3:25PM EDT2025-09-1972.8983.1086.900.00-2117.16%
MSFT251219P005150002024-05-20 3:27PM EDT2025-12-1994.0478.9582.750.00-272512.59%