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:300.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405C003000002024-03-27 11:52AM EDT2024-04-05120.49119.45123.000.00-88114.06%
MSFT240412C003000002024-03-27 11:37AM EDT2024-04-12120.64119.90123.500.00-1193.19%
MSFT240419C003000002024-03-25 10:46AM EDT2024-04-19126.24120.00124.000.00-573080.91%
MSFT240517C003000002024-03-27 2:06PM EDT2024-05-17122.00121.45125.850.00-214464.20%
MSFT240621C003000002024-03-28 2:46PM EDT2024-06-21124.36123.05127.00+0.92+0.75%72,70454.30%
MSFT240719C003000002024-03-26 2:58PM EDT2024-07-19128.70124.45128.000.00-111450.43%
MSFT240816C003000002024-03-25 3:47PM EDT2024-08-16131.14126.00129.500.00-13152.19%
MSFT240920C003000002024-03-22 3:50PM EDT2024-09-20138.00127.10131.000.00-213249.29%
MSFT241018C003000002024-03-26 12:51PM EDT2024-10-18133.00128.95133.000.00-14148.81%
MSFT241115C003000002024-03-25 10:51AM EDT2024-11-15136.65130.00133.550.00-11346.52%
MSFT241220C003000002024-03-25 2:45PM EDT2024-12-20138.00132.80135.400.00-157145.67%
MSFT250117C003000002024-03-28 3:04PM EDT2025-01-17135.50134.30137.50+1.20+0.89%41,66145.85%
MSFT250321C003000002024-03-28 2:51PM EDT2025-03-21137.90135.00139.20+0.20+0.15%12443.33%
MSFT250620C003000002024-03-28 12:48PM EDT2025-06-20141.59140.05144.00+0.50+0.35%192342.83%
MSFT251219C003000002024-03-27 12:27PM EDT2025-12-19149.50146.90152.050.00-595541.68%
MSFT260116C003000002024-03-25 3:45PM EDT2026-01-16152.50145.70155.60-4.10-2.62%162343.11%
MSFT260618C003000002024-03-27 9:57AM EDT2026-06-18156.65154.00159.000.00-143040.81%
MSFT261218C003000002024-03-25 12:57PM EDT2026-12-18168.00160.50165.500.00-340740.23%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240405P003000002024-03-27 11:18AM EDT2024-04-050.010.000.120.00-104086.72%
MSFT240412P003000002024-03-25 1:28PM EDT2024-04-120.030.000.530.00-2775.78%
MSFT240419P003000002024-03-28 3:54PM EDT2024-04-190.030.020.04-0.01-25.00%122,82850.20%
MSFT240426P003000002024-03-26 12:07PM EDT2024-04-260.460.002.230.00-5095768.65%
MSFT240503P003000002024-03-22 3:16PM EDT2024-05-030.260.000.160.00-1145.80%
MSFT240517P003000002024-03-28 1:43PM EDT2024-05-170.280.260.35-0.01-3.45%660643.16%
MSFT240621P003000002024-03-28 2:26PM EDT2024-06-210.640.370.65+0.01+1.59%147,91536.45%
MSFT240719P003000002024-03-28 1:20PM EDT2024-07-190.830.751.090.00-392334.63%
MSFT240816P003000002024-03-27 3:51PM EDT2024-08-161.311.241.720.00-217733.94%
MSFT240920P003000002024-03-28 9:30AM EDT2024-09-201.731.642.44+0.01+0.58%54,36432.79%
MSFT241018P003000002024-03-28 2:35PM EDT2024-10-182.021.012.25-0.06-2.88%1130729.91%
MSFT241115P003000002024-03-26 2:44PM EDT2024-11-152.760.703.100.00-814230.23%
MSFT241220P003000002024-03-28 12:30PM EDT2024-12-203.452.843.95-0.06-1.71%142,04829.96%
MSFT250117P003000002024-03-28 3:57PM EDT2025-01-173.903.304.00-0.07-1.76%315,43628.60%
MSFT250321P003000002024-03-28 10:26AM EDT2025-03-214.903.705.00-0.20-3.92%7915727.59%
MSFT250620P003000002024-03-27 3:12PM EDT2025-06-206.955.007.150.00-486627.39%
MSFT251219P003000002024-03-26 3:07PM EDT2025-12-1910.028.6015.250.00-13,59530.18%
MSFT260116P003000002024-03-27 3:10PM EDT2026-01-1611.007.9517.900.00-272531.53%
MSFT260618P003000002024-03-20 10:11AM EDT2026-06-1813.7012.6016.000.00-119427.13%
MSFT261218P003000002024-03-28 10:27AM EDT2026-12-1816.3015.0016.60-0.10-0.61%2110924.88%