Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240816C005300002024-06-21 10:44AM EDT2024-08-160.660.610.70+0.04+6.45%343823.91%
MSFT240920C005300002024-06-21 3:57PM EDT2024-09-201.811.721.92+0.25+16.03%1041,17623.11%
MSFT241018C005300002024-06-21 10:47AM EDT2024-10-183.093.153.40+0.18+6.19%464323.40%
MSFT241115C005300002024-06-21 1:43PM EDT2024-11-155.905.956.35+0.34+6.12%333325.52%
MSFT241220C005300002024-06-20 2:46PM EDT2024-12-207.307.958.450.00-351125.37%
MSFT250117C005300002024-06-21 2:30PM EDT2025-01-179.499.7010.20+0.24+2.59%780125.38%
MSFT250321C005300002024-06-21 1:41PM EDT2025-03-2114.3514.0515.30+0.80+5.90%5530926.39%
MSFT250620C005300002024-06-18 9:30AM EDT2025-06-2021.2020.6522.200.00-144927.29%
MSFT250919C005300002024-06-17 3:10PM EDT2025-09-1928.7026.9029.950.00-119128.61%
MSFT251219C005300002024-06-14 2:22PM EDT2025-12-1931.0533.6537.350.00-175429.65%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240816P005300002024-05-06 2:50PM EDT2024-08-16117.61104.70108.500.00-50076.73%
MSFT240920P005300002024-06-14 11:56AM EDT2024-09-2088.0578.7082.000.00-1222.74%
MSFT241220P005300002023-09-14 1:51PM EDT2024-12-20191.05200.00204.500.00-880119.16%
MSFT250117P005300002024-06-10 3:02PM EDT2025-01-17102.4679.5581.350.00-1113.54%
MSFT250321P005300002024-03-26 1:05PM EDT2025-03-21107.92128.50133.500.00-4050.88%
MSFT250620P005300002024-05-17 12:19PM EDT2025-06-20110.3987.4090.600.00-2019.43%
MSFT250919P005300002024-05-14 2:13PM EDT2025-09-19116.2190.9093.350.00--019.14%