Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.34-1.31 (-0.32%)
At close: 04:00PM EST
409.80 -0.54 (-0.13%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:540.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C005400002024-02-23 2:56PM EST2024-03-150.020.000.02+0.01+100.00%23,90538.67%
MSFT240419C005400002024-02-23 9:51AM EST2024-04-190.060.040.07-0.01-14.29%11,29026.86%
MSFT240517C005400002024-02-23 3:42PM EST2024-05-170.220.200.22-0.03-12.00%2158425.10%
MSFT240621C005400002024-02-23 1:49PM EST2024-06-210.510.480.54-0.07-12.07%291,32223.99%
MSFT240719C005400002024-02-23 11:27AM EST2024-07-190.920.830.89+0.01+1.10%1827623.45%
MSFT240816C005400002024-02-22 10:23AM EST2024-08-161.881.671.760.00-1773724.46%
MSFT240920C005400002024-02-14 2:12PM EST2024-09-202.472.412.540.00-2064824.18%
MSFT241018C005400002024-02-09 10:04AM EST2024-10-183.953.153.400.00--1024.33%
MSFT241115C005400002024-02-23 11:42AM EST2024-11-154.904.705.05-0.03-0.61%2225.51%
MSFT241220C005400002024-02-22 10:02AM EST2024-12-206.405.956.150.00-13,12425.35%
MSFT250117C005400002024-02-23 12:18PM EST2025-01-177.026.907.20-0.38-5.14%62,96725.42%
MSFT250620C005400002024-02-23 11:22AM EST2025-06-2014.2013.1514.40+2.30+19.33%701,39926.57%
MSFT251219C005400002024-02-21 10:25AM EST2025-12-1920.5421.8525.000.00-291128.49%
MSFT260116C005400002024-02-23 10:14AM EST2026-01-1625.9323.9525.95+0.63+2.49%836728.38%
MSFT260618C005400002024-02-20 11:04AM EST2026-06-1827.7730.0033.750.00-21329.15%
MSFT261218C005400002024-02-23 3:52PM EST2026-12-1840.5038.0042.95+6.05+17.56%171329.98%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315P005400002024-01-30 12:29PM EST2024-03-15132.20128.10130.700.00-3063.82%
MSFT240419P005400002024-01-29 11:12AM EST2024-04-19134.02128.15130.800.00-2039.78%
MSFT240517P005400002024-01-29 3:51PM EST2024-05-17130.27128.10130.800.00-4032.50%
MSFT240621P005400002024-02-23 10:42AM EST2024-06-21127.66128.25130.90-13.32-9.45%4327.76%
MSFT240920P005400002024-01-05 2:51PM EST2024-09-20173.00127.15130.300.00-1018.70%
MSFT241220P005400002024-02-12 9:49AM EST2024-12-20122.80127.40131.450.00-2018.81%
MSFT250117P005400002024-01-31 10:21AM EST2025-01-17136.03127.45131.600.00-1118.30%
MSFT260116P005400002024-02-13 2:05PM EST2026-01-16135.25128.35131.350.00-1112.34%
MSFT260618P005400002024-02-12 10:55AM EST2026-06-18125.02128.80132.550.00--112.53%
MSFT261218P005400002024-02-23 9:57AM EST2026-12-18130.75130.00134.50-6.97-5.06%110012.92%