Canada markets open in 2 hours 20 minutes

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:640.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240920C006400002024-06-18 9:30AM EDT2024-09-200.070.000.11+0.01+16.67%128527.34%
MSFT241018C006400002024-06-18 10:44AM EDT2024-10-180.110.070.19-0.01-8.33%6131025.54%
MSFT241115C006400002024-06-18 2:55PM EDT2024-11-150.400.400.42-0.04-9.09%3022325.49%
MSFT241220C006400002024-06-18 11:43AM EDT2024-12-200.780.670.84+0.06+8.33%3742525.43%
MSFT250117C006400002024-06-18 3:30PM EDT2025-01-170.980.901.07-0.17-14.78%5631624.65%
MSFT250321C006400002024-06-18 3:21PM EDT2025-03-212.151.892.35-0.19-8.12%1686325.01%
MSFT250620C006400002024-06-18 3:34PM EDT2025-06-204.202.554.60-0.30-6.67%2685425.14%
MSFT250919C006400002024-06-11 3:24PM EDT2025-09-194.856.907.800.00-235925.79%
MSFT251219C006400002024-06-07 12:13PM EDT2025-12-196.969.6512.100.00-127026.84%
MSFT260116C006400002024-06-17 3:33PM EDT2026-01-1612.6611.7513.25-0.53-4.02%125726.96%
MSFT260618C006400002024-06-17 3:17PM EDT2026-06-1820.3118.7020.500.00-1010427.93%
MSFT261218C006400002024-06-18 11:50AM EDT2026-12-1828.0627.5529.45-1.39-4.72%1470328.86%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT241018P006400002024-06-14 1:43PM EDT2024-10-18197.63192.90196.000.00---37.66%
MSFT250117P006400002024-06-18 2:39PM EDT2025-01-17194.03192.65194.90-12.97-6.27%1025.40%
MSFT250919P006400002024-05-16 9:58AM EDT2025-09-19215.71195.00200.000.00--024.46%
MSFT260116P006400002024-05-20 2:08PM EDT2026-01-16215.50191.50196.000.00--017.43%
MSFT261218P006400002024-04-26 9:31AM EDT2026-12-18230.10207.50212.500.00-1024.28%