Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405C002100002024-03-28 9:35AM EDT2024-04-05210.15209.45213.00-9.70-4.41%35216.50%
MSFT240419C002100002024-03-12 10:43AM EDT2024-04-19203.25210.00213.500.00-104145.46%
MSFT240426C002100002024-03-25 1:01PM EDT2024-04-26216.32210.25213.500.00-210129.15%
MSFT240517C002100002024-03-25 9:46AM EDT2024-05-17213.95210.65214.000.00-22104.15%
MSFT240621C002100002024-03-26 12:05PM EDT2024-06-21217.20211.35215.550.00-31,76588.53%
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-03-05 3:19PM EDT2024-09-20197.76213.35217.000.00-23668.53%
MSFT241018C002100002024-03-19 12:31PM EDT2024-10-18217.05214.00218.350.00-4466.86%
MSFT241115C002100002024-02-15 4:44PM EDT2024-11-15203.76211.35215.450.00-13153.35%
MSFT241220C002100002024-03-22 2:01PM EDT2024-12-20226.12215.55219.500.00-111761.86%
MSFT250117C002100002024-03-07 10:30AM EDT2025-01-17204.43216.25220.500.00-169860.75%
MSFT250321C002100002024-03-21 11:05AM EDT2025-03-21227.50217.25221.500.00-1257.08%
MSFT250620C002100002024-03-14 11:21AM EDT2025-06-20228.00218.50223.500.00-16653.60%
MSFT251219C002100002024-02-22 2:06PM EDT2025-12-19215.44231.50236.000.00-16659.73%
MSFT260116C002100002024-02-22 2:06PM EDT2026-01-16216.19232.00237.000.00-11859.20%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-1140.42%
MSFT261218C002100002024-02-29 11:25AM EDT2026-12-18221.00229.50234.000.00-1347.76%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405P002100002024-03-11 10:13AM EDT2024-04-050.050.000.220.00--1179.69%
MSFT240419P002100002024-02-29 2:45PM EDT2024-04-190.020.000.100.00-2345100.00%
MSFT240426P002100002024-03-27 3:04PM EDT2024-04-260.160.002.130.00-22127.44%
MSFT240517P002100002024-03-27 12:15PM EDT2024-05-170.050.000.120.00-924767.58%
MSFT240621P002100002024-03-06 10:42AM EDT2024-06-210.140.020.590.00-104,98462.06%
MSFT240719P002100002024-03-12 12:33PM EDT2024-07-190.110.000.630.00-1,0411,07954.05%
MSFT240816P002100002024-03-21 12:16PM EDT2024-08-160.160.100.710.00-103150.02%
MSFT240920P002100002024-03-11 1:30PM EDT2024-09-200.350.010.370.00-23,37844.24%
MSFT241018P002100002024-03-25 11:11AM EDT2024-10-180.360.002.450.00-13355.92%
MSFT241115P002100002024-03-20 12:49PM EDT2024-11-150.470.000.540.00-54440.60%
MSFT241220P002100002024-02-22 4:54PM EDT2024-12-200.630.440.700.00-1030839.31%
MSFT250117P002100002024-03-20 3:13PM EDT2025-01-170.700.151.170.00-23,28340.59%
MSFT250321P002100002024-03-21 3:59PM EDT2025-03-210.940.211.050.00-236436.19%
MSFT250620P002100002024-03-28 3:28PM EDT2025-06-201.360.752.08-0.18-11.69%21,32236.50%
MSFT251219P002100002024-03-27 9:59AM EDT2025-12-192.750.125.000.00-274937.23%
MSFT260116P002100002024-03-28 2:55PM EDT2026-01-162.651.704.55-0.05-1.85%2836835.62%
MSFT260618P002100002024-02-15 1:24PM EDT2026-06-184.202.906.500.00-6635.07%
MSFT261218P002100002024-03-05 3:35PM EDT2026-12-185.403.007.000.00-51432.31%