Canada markets close in 5 hours 20 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
409.61-0.73 (-0.18%)
As of 10:40AM EST. Market open.
In The Money
Show:ListStraddle
Strike:365.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301C003650002024-02-23 3:54PM EST2024-03-0147.0043.6547.200.00-28864.94%
MSFT240308C003650002024-02-23 3:08PM EST2024-03-0845.9044.8547.550.00-25158.94%
MSFT240315C003650002024-02-26 10:16AM EST2024-03-1545.7745.5047.65-0.23-0.50%72,91547.34%
MSFT240322C003650002024-02-22 10:45AM EST2024-03-2248.5045.5047.55+0.60+1.25%18240.03%
MSFT240328C003650002024-02-22 2:10PM EST2024-03-2848.6045.9549.350.00-12942.54%
MSFT240419C003650002024-02-26 9:35AM EST2024-04-1950.1549.5550.15+0.97+1.97%21,50634.75%
MSFT240517C003650002024-02-22 2:48PM EST2024-05-1754.4052.8553.900.00-480035.13%
MSFT240621C003650002024-02-23 10:17AM EST2024-06-2158.3055.4555.950.00-13,98032.33%
MSFT240719C003650002024-02-14 11:43AM EST2024-07-1956.0958.2558.700.00-812832.43%
MSFT240816C003650002024-02-23 9:59AM EST2024-08-1663.1561.5062.000.00-124933.30%
MSFT240920C003650002024-02-22 10:40AM EST2024-09-2065.3564.2065.350.00-297533.61%
MSFT241018C003650002024-02-23 3:07PM EST2024-10-1867.0566.4567.850.00-73333.79%
MSFT241115C003650002024-02-22 12:40PM EST2024-11-1569.8569.9570.500.00-31734.17%
MSFT241220C003650002024-02-26 9:55AM EST2024-12-2072.0572.1072.80-0.45-0.62%1789433.90%
MSFT250117C003650002024-02-23 3:50PM EST2025-01-1775.3074.3574.850.00-168733.93%
MSFT250620C003650002024-02-16 11:03AM EST2025-06-2082.7583.6586.900.00-157235.26%
MSFT251219C003650002024-02-23 11:33AM EST2025-12-1997.5095.9597.600.00-235335.48%
MSFT260116C003650002024-02-26 9:30AM EST2026-01-1699.2097.6599.60+0.70+0.71%181235.76%
MSFT260618C003650002024-02-14 10:33AM EST2026-06-18103.25103.60107.850.00-81636.08%
MSFT261218C003650002024-02-23 11:59AM EST2026-12-18114.00111.00116.000.00-18936.06%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301P003650002024-02-26 10:02AM EST2024-03-010.050.030.040.00-4361239.84%
MSFT240308P003650002024-02-26 10:24AM EST2024-03-080.140.130.15-0.04-21.05%1456730.66%
MSFT240315P003650002024-02-26 10:14AM EST2024-03-150.300.280.30-0.04-11.76%215,74127.27%
MSFT240322P003650002024-02-23 3:08PM EST2024-03-220.510.490.52-0.04-7.27%11,75125.82%
MSFT240328P003650002024-02-26 9:50AM EST2024-03-280.690.620.67-0.01-1.43%420624.51%
MSFT240405P003650002024-02-26 9:49AM EST2024-04-050.890.780.95-0.02-2.20%51423.68%
MSFT240419P003650002024-02-26 10:06AM EST2024-04-191.481.411.430.00-985,71822.53%
MSFT240517P003650002024-02-26 10:22AM EST2024-05-173.473.403.50-0.08-2.22%372,33423.85%
MSFT240621P003650002024-02-26 9:51AM EST2024-06-215.004.804.90+0.04+0.81%772,35822.51%
MSFT240719P003650002024-02-26 10:15AM EST2024-07-196.256.006.15-0.05-0.79%267722.10%
MSFT240816P003650002024-02-22 3:32PM EST2024-08-168.228.108.250.00-1283322.91%
MSFT240920P003650002024-02-23 2:29PM EST2024-09-209.659.459.650.00-257122.44%
MSFT241018P003650002024-02-23 10:36AM EST2024-10-1810.5010.5010.750.00-1031422.18%
MSFT241115P003650002024-02-22 1:31PM EST2024-11-1512.9012.5012.750.00-739322.83%
MSFT241220P003650002024-02-23 3:38PM EST2024-12-2014.1513.9514.100.00-35,27222.60%
MSFT250117P003650002024-02-22 10:02AM EST2025-01-1715.4914.9515.150.00-265122.45%
MSFT250620P003650002024-02-23 9:39AM EST2025-06-2020.0019.9021.450.00-136922.56%
MSFT251219P003650002024-02-09 3:23PM EST2025-12-1924.6725.7527.450.00-216722.39%
MSFT260116P003650002024-02-22 10:21AM EST2026-01-1627.7026.1027.500.00-155921.96%
MSFT260618P003650002024-02-12 10:55AM EST2026-06-1829.9929.0032.300.00-22022.09%
MSFT261218P003650002024-02-23 9:56AM EST2026-12-1833.0032.5037.000.00-17821.97%