Canada markets close in 2 hours 1 minute

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.00+1.36 (+0.33%)
As of 01:59PM EST. Market open.
In The Money
Show:ListStraddle
Strike:440.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301C004400002024-03-01 1:25PM EST2024-03-010.010.000.010.00-2613,51741.41%
MSFT240308C004400002024-03-01 1:39PM EST2024-03-080.080.080.09-0.04-33.33%2391,60219.24%
MSFT240315C004400002024-03-01 1:42PM EST2024-03-150.490.480.50+0.02+4.26%1,5957,13719.34%
MSFT240322C004400002024-03-01 1:44PM EST2024-03-221.071.051.12+0.11+11.46%24572219.62%
MSFT240328C004400002024-03-01 1:38PM EST2024-03-281.551.541.60+0.11+7.64%341,51719.36%
MSFT240405C004400002024-03-01 1:29PM EST2024-04-052.352.292.40+0.35+17.50%1935519.58%
MSFT240419C004400002024-03-01 1:37PM EST2024-04-193.803.853.90+0.25+7.04%51314,25020.07%
MSFT240517C004400002024-03-01 1:41PM EST2024-05-179.189.109.20+0.38+4.32%1056,12124.32%
MSFT240621C004400002024-03-01 1:38PM EST2024-06-2112.5512.5512.65+1.38+12.35%1824,61724.28%
MSFT240719C004400002024-03-01 12:59PM EST2024-07-1915.1515.4515.65+0.85+5.94%682624.82%
MSFT240816C004400002024-03-01 12:55PM EST2024-08-1619.0019.5019.75+0.10+0.53%21,13126.44%
MSFT240920C004400002024-03-01 1:42PM EST2024-09-2022.7022.5522.70+0.62+2.81%91,88826.50%
MSFT241018C004400002024-02-29 2:46PM EST2024-10-1822.4025.0525.350.00-24426.89%
MSFT241115C004400002024-03-01 12:42PM EST2024-11-1528.4329.1029.45+2.85+11.14%13528.37%
MSFT241220C004400002024-03-01 12:24PM EST2024-12-2031.0531.7532.05+1.95+6.70%132,25528.39%
MSFT250117C004400002024-03-01 11:51AM EST2025-01-1733.1034.1034.40+0.41+1.25%852,35928.64%
MSFT250620C004400002024-02-29 2:40PM EST2025-06-2043.0045.6046.900.00-457330.18%
MSFT251219C004400002024-03-01 9:52AM EST2025-12-1957.2557.8560.25+3.35+6.22%296531.68%
MSFT260116C004400002024-02-29 11:55AM EST2026-01-1656.0759.8560.750.00-716331.25%
MSFT260618C004400002024-02-26 2:04PM EST2026-06-1865.8266.5570.300.00-11032.08%
MSFT261218C004400002024-03-01 9:58AM EST2026-12-1876.2575.5080.00+2.93+4.00%221432.60%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301P004400002024-02-12 1:30PM EST2024-03-0123.0024.7025.150.00-5059.18%
MSFT240308P004400002024-03-01 12:13PM EST2024-03-0827.2024.6526.00-4.09-13.07%6031.52%
MSFT240315P004400002024-02-28 3:36PM EST2024-03-1532.2524.8025.250.00-2116.75%
MSFT240322P004400002024-02-21 3:57PM EST2024-03-2238.2024.9025.450.00-1115.61%
MSFT240328P004400002024-02-28 11:22AM EST2024-03-2832.5525.1025.850.00-1816.14%
MSFT240419P004400002024-02-29 3:50PM EST2024-04-1928.9426.2027.350.00-1820816.50%
MSFT240517P004400002024-02-29 3:50PM EST2024-05-1731.8029.4030.100.00-854018.09%
MSFT240621P004400002024-02-27 9:44AM EST2024-06-2138.3531.7532.200.00-109817.76%
MSFT240719P004400002024-02-29 11:56AM EST2024-07-1938.0533.0533.550.00-28117.40%
MSFT240816P004400002024-02-29 9:30AM EST2024-08-1640.5535.6036.200.00-16618.49%
MSFT240920P004400002024-02-22 3:08PM EST2024-09-2040.0337.3037.700.00-17218.13%
MSFT241115P004400002024-02-21 10:08AM EST2024-11-1549.8940.8041.250.00--118.74%
MSFT241220P004400002024-02-22 10:33AM EST2024-12-2044.3542.3042.650.00-1144718.58%
MSFT250117P004400002024-02-23 11:29AM EST2025-01-1745.8543.4043.800.00-1014618.52%
MSFT250620P004400002024-03-01 10:00AM EST2025-06-2050.8549.0050.40+0.91+1.82%217218.81%
MSFT251219P004400002024-01-29 12:10PM EST2025-12-1960.3957.2560.150.00-2820.42%
MSFT260116P004400002024-02-12 3:12PM EST2026-01-1656.9056.1056.950.00-6518.59%
MSFT260618P004400002024-02-21 12:29PM EST2026-06-1867.6458.0560.950.00-15015118.41%
MSFT261218P004400002024-02-12 2:24PM EST2026-12-1863.7562.0066.000.00--318.51%