Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.34-1.31 (-0.32%)
At close: 04:00PM EST
409.80 -0.54 (-0.13%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C001750002024-02-14 10:47AM EST2024-03-15231.55234.85237.300.00-16170.70%
MSFT240419C001750002024-02-07 3:44PM EST2024-04-19239.39235.10238.550.00-11117.09%
MSFT240517C001750002023-10-05 1:32PM EST2024-05-17149.00180.45183.850.00--10.00%
MSFT240621C001750002024-02-13 3:25PM EST2024-06-21232.39236.10239.850.00-221889.40%
MSFT240920C001750002023-12-05 3:48PM EST2024-09-20203.24199.70202.950.00-9100.00%
MSFT241220C001750002023-12-26 9:46AM EST2024-12-20208.15232.50236.800.00-134950.28%
MSFT250117C001750002024-02-07 10:15AM EST2025-01-17242.00239.85244.100.00-11,03066.33%
MSFT250620C001750002023-12-20 10:13AM EST2025-06-20207.70229.50234.500.00-1290.00%
MSFT251219C001750002024-02-07 3:48PM EST2025-12-19248.93244.50249.500.00-202654.69%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315P001750002024-01-11 12:24PM EST2024-03-150.030.000.060.00-401,273118.75%
MSFT240419P001750002024-01-24 3:46PM EST2024-04-190.020.000.010.00-41962.50%
MSFT240517P001750002024-01-25 12:57PM EST2024-05-170.040.000.020.00-53254.69%
MSFT240621P001750002024-02-07 11:59AM EST2024-06-210.040.000.040.00-180751.17%
MSFT240920P001750002024-02-07 9:30AM EST2024-09-200.100.050.110.00-59542.58%
MSFT241220P001750002024-02-07 2:43PM EST2024-12-200.230.180.280.00-576239.55%
MSFT250117P001750002024-02-22 10:38AM EST2025-01-170.280.240.330.00-201,62338.62%
MSFT250620P001750002024-02-14 2:06PM EST2025-06-200.700.501.450.00-37922539.72%
MSFT251219P001750002024-02-13 10:53AM EST2025-12-191.351.001.940.00-132735.67%
MSFT260116P001750002024-02-14 10:00AM EST2026-01-161.601.052.000.00-116435.14%