Canada markets open in 3 hours 13 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
313.64+0.85 (+0.27%)
At close: 04:00PM EDT
316.49 +2.85 (+0.91%)
Pre-Market: 06:17AM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231020C001550002023-08-22 12:59PM EDT2023-10-20169.95164.50166.100.00-1516235.23%
MSFT231117C001550002023-08-18 9:37AM EDT2023-11-17160.00175.65178.550.00-11220.96%
MSFT240119C001550002023-07-14 3:26PM EDT2024-01-19193.43167.65170.650.00-1580119.53%
MSFT240621C001550002023-08-14 10:09AM EDT2024-06-21172.29182.60185.900.00-44269110.07%
MSFT241220C001550002023-09-13 9:35AM EDT2024-12-20188.000.000.000.00-100.00%
MSFT250117C001550002023-09-21 11:56AM EDT2025-01-17176.170.000.000.00-100.00%
MSFT250620C001550002023-05-01 3:17PM EDT2025-06-20164.00184.50188.500.00-113274.44%
MSFT251219C001550002023-04-25 1:06PM EDT2025-12-19139.10184.50189.000.00-2165.86%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231020P001550002023-09-18 10:42AM EDT2023-10-200.010.000.000.00-1050.00%
MSFT231117P001550002023-09-27 10:11AM EDT2023-11-170.010.000.000.00-1050.00%
MSFT240119P001550002023-09-28 1:25PM EDT2024-01-190.050.000.000.00-7025.00%
MSFT240315P001550002023-09-08 10:09AM EDT2024-03-150.170.000.000.00-20025.00%
MSFT240621P001550002023-08-31 2:09PM EDT2024-06-210.470.000.000.00-11012.50%
MSFT241220P001550002023-09-28 12:19PM EDT2024-12-201.430.000.000.00-100012.50%
MSFT250117P001550002023-09-26 3:57PM EDT2025-01-171.720.000.000.00-4012.50%
MSFT250620P001550002023-09-28 1:09PM EDT2025-06-202.750.000.000.00-2012.50%
MSFT251219P001550002023-09-25 1:12PM EDT2025-12-193.610.000.000.00-6012.50%