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
420.27 -0.45 (-0.11%)
After hours: 05:02PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328C002300002024-03-27 12:15PM EDT2024-03-28189.90189.20193.000.00-33518.36%
MSFT240419C002300002024-03-15 11:05AM EDT2024-04-19189.04190.00193.500.00-13125.54%
MSFT240517C002300002024-03-27 12:15PM EDT2024-05-17191.40190.85194.500.00-33494.60%
MSFT240621C002300002024-03-14 9:30AM EDT2024-06-21192.85191.65195.000.00-173377.19%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72194.15198.450.00-31264.17%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--1052.36%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13197.00200.500.00-117357.55%
MSFT250117C002300002024-03-27 2:33PM EDT2025-01-17198.00197.20201.500.00-158855.91%
MSFT250620C002300002024-03-26 11:03AM EDT2025-06-20208.75200.50205.500.00-146650.57%
MSFT251219C002300002024-03-27 3:05PM EDT2025-12-19207.00205.00210.000.00-317550.01%
MSFT260116C002300002024-02-01 3:18PM EDT2026-01-16192.02202.00206.450.00-21645.42%
MSFT260618C002300002024-03-06 1:55PM EDT2026-06-18196.30209.50214.000.00-1447.47%
MSFT261218C002300002024-03-20 3:25PM EDT2026-12-18221.70213.50218.000.00-3845.82%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P002300002024-03-25 3:42PM EDT2024-04-190.020.000.150.00-156589.26%
MSFT240503P002300002024-03-25 3:42PM EDT2024-05-030.160.002.14+0.01+6.67%1199.63%
MSFT240517P002300002024-03-27 12:13PM EDT2024-05-170.060.000.300.00-59364.65%
MSFT240621P002300002024-03-21 10:14AM EDT2024-06-210.100.000.370.00-552,98651.03%
MSFT240719P002300002024-03-28 12:53PM EDT2024-07-190.170.000.42-0.03-15.00%429549.22%
MSFT240816P002300002024-03-28 12:53PM EDT2024-08-160.300.100.56-0.12-28.57%42445.95%
MSFT240920P002300002024-03-25 12:38PM EDT2024-09-200.460.150.520.00-11,39540.70%
MSFT241018P002300002024-03-22 11:59AM EDT2024-10-180.520.000.550.00-21238.14%
MSFT241115P002300002024-03-21 12:41PM EDT2024-11-150.690.002.700.00-123947.27%
MSFT241220P002300002024-03-18 11:18AM EDT2024-12-200.960.011.830.00-1481640.77%
MSFT250117P002300002024-03-28 10:16AM EDT2025-01-171.010.701.11-0.04-3.81%32,19235.45%
MSFT250321P002300002024-03-27 1:04PM EDT2025-03-211.040.002.050.00-610236.01%
MSFT250620P002300002024-03-20 2:57PM EDT2025-06-202.100.585.000.00-2939039.17%
MSFT251219P002300002024-03-21 12:09PM EDT2025-12-193.303.006.000.00-101,37434.63%
MSFT260116P002300002024-03-22 11:35AM EDT2026-01-163.503.204.900.00-123532.18%
MSFT260618P002300002024-02-07 2:21PM EDT2026-06-185.304.656.500.00-13531.19%
MSFT261218P002300002024-02-27 1:22PM EDT2026-12-187.006.107.600.00-1429.42%