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:540.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C005400002024-06-21 2:57PM EDT2024-07-190.030.020.08-0.02-40.00%6168827.74%
MSFT240816C005400002024-06-21 3:53PM EDT2024-08-160.380.380.42-0.02-5.00%1451,04624.12%
MSFT240920C005400002024-06-21 1:09PM EDT2024-09-201.131.181.34+0.09+8.65%265723.26%
MSFT241018C005400002024-06-21 3:09PM EDT2024-10-182.312.292.48+0.20+9.48%4549023.35%
MSFT241115C005400002024-06-21 2:44PM EDT2024-11-154.674.655.10+0.17+3.78%764725.60%
MSFT241220C005400002024-06-20 11:51AM EDT2024-12-205.876.256.800.00-133,23625.19%
MSFT250117C005400002024-06-21 2:21PM EDT2025-01-178.007.908.45+0.40+5.26%32,86225.26%
MSFT250321C005400002024-06-21 3:55PM EDT2025-03-2112.5011.7513.15+1.30+11.61%671,16326.24%
MSFT250620C005400002024-06-21 2:55PM EDT2025-06-2018.3818.1519.55+0.89+5.09%211,37927.03%
MSFT250919C005400002024-06-21 1:38PM EDT2025-09-1925.0723.8027.50+2.08+9.05%153328.62%
MSFT251219C005400002024-06-21 11:58AM EDT2025-12-1931.6030.7033.65+1.26+4.15%11,03829.13%
MSFT260116C005400002024-06-20 2:26PM EDT2026-01-1632.0532.8535.750.00-3663229.39%
MSFT260618C005400002024-06-21 11:05AM EDT2026-06-1844.0042.0046.25+0.60+1.38%112230.40%
MSFT261218C005400002024-06-20 2:30PM EDT2026-12-1853.1654.0558.000.00-61,04131.37%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240816P005400002024-03-13 2:17PM EDT2024-08-16122.80117.25119.000.00--083.57%
MSFT240920P005400002024-01-05 3:51PM EDT2024-09-20173.00127.15130.300.00-1077.79%
MSFT241220P005400002024-06-05 3:26PM EDT2024-12-20117.0088.4092.000.00-1017.46%
MSFT250117P005400002024-06-18 2:39PM EDT2025-01-1794.0588.8592.250.00-1116.75%
MSFT250321P005400002024-04-02 12:18PM EDT2025-03-21119.38140.00144.500.00--053.56%
MSFT250919P005400002024-05-16 9:58AM EDT2025-09-19115.7898.55100.850.00--018.69%
MSFT251219P005400002024-06-17 12:31PM EDT2025-12-1999.0494.9098.500.00-1115.56%
MSFT260116P005400002024-06-14 11:48AM EDT2026-01-16102.5494.6598.850.00-22815.40%
MSFT260618P005400002024-02-12 11:55AM EDT2026-06-18125.02125.60130.500.00--128.01%
MSFT261218P005400002024-06-05 12:19PM EDT2026-12-18121.40101.50105.650.00-2110115.39%