Canada markets close in 6 hours 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
273.15-0.63 (-0.23%)
As of 09:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C001500002023-03-22 9:41AM EDT2023-03-24123.45123.35123.60+1.75+1.44%50308.98%
MSFT230406C001500002023-03-07 12:28PM EDT2023-04-06106.00122.00124.900.00--2132.23%
MSFT230421C001500002023-03-21 2:06PM EDT2023-04-21122.26122.60125.200.00-138109.52%
MSFT230519C001500002023-03-14 3:57PM EDT2023-05-19112.00122.55125.700.00-42583.15%
MSFT230616C001500002023-03-16 3:53PM EDT2023-06-16126.90123.65126.250.00-442577.26%
MSFT230721C001500002023-01-17 4:33PM EDT2023-07-2193.65114.60116.250.00-220.00%
MSFT230915C001500002023-03-17 10:02AM EDT2023-09-15135.05124.45127.650.00-1036760.16%
MSFT240119C001500002023-03-17 11:04AM EDT2024-01-19134.65127.30130.900.00-21,10455.82%
MSFT240621C001500002023-03-20 3:34PM EDT2024-06-21129.00129.70133.350.00-1141350.64%
MSFT250117C001500002023-03-17 3:21PM EDT2025-01-17140.50133.55137.650.00-81,61951.22%
MSFT250620C001500002023-03-16 1:52PM EDT2025-06-20139.00135.00139.500.00-4076948.49%
MSFT251219C001500002023-03-21 2:16PM EDT2025-12-19137.50137.55142.000.00-11646.63%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P001500002023-03-20 9:30AM EDT2023-03-240.010.000.010.00-2880200.00%
MSFT230331P001500002023-03-21 3:50PM EDT2023-03-310.010.000.010.00-410109.38%
MSFT230406P001500002023-03-21 11:32AM EDT2023-04-060.010.000.130.00-191221109.77%
MSFT230414P001500002023-03-21 11:33AM EDT2023-04-140.010.010.480.00-233104.98%
MSFT230421P001500002023-03-20 2:01PM EDT2023-04-210.030.010.130.00-21,55979.30%
MSFT230428P001500002023-03-17 11:54AM EDT2023-04-280.140.000.100.00-1169.14%
MSFT230519P001500002023-03-21 12:00PM EDT2023-05-190.100.020.570.00-12,90068.70%
MSFT230616P001500002023-03-21 12:51PM EDT2023-06-160.200.100.400.00-125,47655.27%
MSFT230721P001500002023-03-21 1:27PM EDT2023-07-210.300.300.340.00-11,91348.76%
MSFT230818P001500002023-03-21 11:58AM EDT2023-08-180.500.460.500.00-1121546.61%
MSFT230915P001500002023-03-21 9:30AM EDT2023-09-150.640.590.630.00-100044.41%
MSFT231020P001500002023-03-21 12:38PM EDT2023-10-200.840.780.830.00-524742.53%
MSFT231117P001500002023-03-21 3:22PM EDT2023-11-170.950.601.320.00-1043.59%
MSFT240119P001500002023-03-21 3:52PM EDT2024-01-191.401.231.750.00-162,59241.10%
MSFT240621P001500002023-03-21 3:35PM EDT2024-06-212.562.103.800.00-3581,47640.16%
MSFT241220P001500002023-03-22 9:41AM EDT2024-12-203.702.065.15-0.14-3.65%1629236.91%
MSFT250117P001500002023-03-20 12:32PM EDT2025-01-174.803.455.600.00-141,37837.02%
MSFT250620P001500002023-03-10 10:53AM EDT2025-06-206.504.456.800.00-1035.39%
MSFT251219P001500002023-03-20 3:30PM EDT2025-12-197.004.458.600.00-42434.54%