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:550.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719C005500002024-06-21 3:59PM EDT2024-07-190.030.010.04-0.01-25.00%3081327.44%
MSFT240816C005500002024-06-21 10:14AM EDT2024-08-160.270.220.28+0.02+8.00%156224.34%
MSFT240920C005500002024-06-21 3:55PM EDT2024-09-200.860.790.94+0.11+14.67%11590423.22%
MSFT241018C005500002024-06-21 10:37AM EDT2024-10-181.651.701.82+0.25+17.86%471323.22%
MSFT241115C005500002024-06-21 12:55PM EDT2024-11-153.653.603.90+0.23+6.73%411225.20%
MSFT241220C005500002024-06-21 3:43PM EDT2024-12-205.205.155.50+0.25+5.05%1549824.99%
MSFT250117C005500002024-06-21 3:55PM EDT2025-01-176.656.506.90+0.60+9.92%473,30324.97%
MSFT250321C005500002024-06-21 3:50PM EDT2025-03-2110.5010.1011.00+0.90+9.37%864025.78%
MSFT250620C005500002024-06-21 3:12PM EDT2025-06-2016.0515.7017.00+0.80+5.25%12,52726.61%
MSFT250919C005500002024-06-20 3:54PM EDT2025-09-1921.6121.2524.500.00-4614428.16%
MSFT251219C005500002024-06-18 12:38PM EDT2025-12-1927.8127.6530.600.00-138328.76%
MSFT260116C005500002024-06-20 12:51PM EDT2026-01-1629.5029.1033.500.00-556129.44%
MSFT260618C005500002024-06-21 3:50PM EDT2026-06-1840.7239.0042.95+1.57+4.01%1328830.07%
MSFT261218C005500002024-06-21 3:30PM EDT2026-12-1851.3050.9054.50+1.30+2.60%55,40631.04%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240719P005500002024-06-06 12:04PM EDT2024-07-19127.9098.65102.000.00-1048.33%
MSFT240816P005500002024-05-21 11:28AM EDT2024-08-16120.46103.10106.500.00--047.26%
MSFT240920P005500002024-06-21 11:04AM EDT2024-09-20102.2898.70102.00+102.28-14026.50%
MSFT241220P005500002024-06-12 3:41PM EDT2024-12-20109.8797.70102.000.00-2018.71%
MSFT250117P005500002024-06-13 1:34PM EDT2025-01-17109.3098.60102.000.00-7017.43%
MSFT250620P005500002024-04-02 11:46AM EDT2025-06-20128.61149.50154.500.00-4049.04%
MSFT251219P005500002024-05-28 1:51PM EDT2025-12-19121.45102.60105.500.00-1014.29%
MSFT260116P005500002024-06-10 3:50PM EDT2026-01-16123.40103.10106.500.00-1114.69%
MSFT261218P005500002024-06-14 11:20AM EDT2026-12-18114.95108.65112.550.00-611314.79%