Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C001600002024-02-12 11:47AM EDT2024-04-19259.31253.45256.900.00-160.00%
MSFT240517C001600002024-03-21 12:06PM EDT2024-05-17271.45260.40264.000.00-79138.38%
MSFT240621C001600002024-02-15 3:58PM EDT2024-06-21248.11256.15260.350.00-703610.00%
MSFT240920C001600002024-01-19 4:16PM EDT2024-09-20241.00246.20249.150.00-230.00%
MSFT241220C001600002023-12-11 11:36AM EDT2024-12-20215.49229.55232.950.00-10100.00%
MSFT250117C001600002024-03-15 12:43PM EDT2025-01-17261.00263.70267.500.00-118672.20%
MSFT250620C001600002024-03-28 1:53PM EDT2025-06-20266.26265.00269.50+9.60+3.74%11662.79%
MSFT251219C001600002024-03-19 9:30AM EDT2025-12-19265.00267.00272.000.00-27057.25%
MSFT260116C001600002024-03-26 10:16AM EDT2026-01-16274.41267.50272.500.00-111256.89%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P001600002024-03-08 2:13PM EDT2024-04-190.010.000.510.00-163162.30%
MSFT240517P001600002024-03-22 2:49PM EDT2024-05-170.030.000.250.00-17599.32%
MSFT240621P001600002024-03-15 11:16AM EDT2024-06-210.050.010.520.00-84,13882.91%
MSFT240920P001600002024-03-05 2:29PM EDT2024-09-200.140.000.600.00-1001,80058.50%
MSFT241220P001600002024-02-07 3:42PM EDT2024-12-200.150.110.300.00-891347.51%
MSFT250117P001600002024-03-27 12:25PM EDT2025-01-170.140.100.700.00-310,06650.64%
MSFT250620P001600002024-02-12 2:01PM EDT2025-06-200.420.001.590.00-1921146.77%
MSFT251219P001600002024-03-25 9:41AM EDT2025-12-190.980.002.030.00-234641.22%
MSFT260116P001600002024-03-13 12:15PM EDT2026-01-161.050.022.000.00-275340.22%