Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
369.14-5.37 (-1.43%)
At close: 04:00PM EST
370.15 +1.01 (+0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215C001600002023-10-26 12:18PM EST2023-12-15169.45216.90218.500.00-60393.97%
MSFT240119C001600002023-11-20 1:03PM EST2024-01-19219.00209.05211.250.00-1762121.07%
MSFT240216C001600002023-11-03 8:54AM EST2024-02-16192.50215.00217.500.00-11144.17%
MSFT240315C001600002023-11-22 2:26PM EST2024-03-15220.78210.10211.850.00-11190.31%
MSFT240419C001600002023-11-22 2:26PM EST2024-04-19221.46210.90212.700.00-1683.85%
MSFT240517C001600002023-11-08 11:28AM EST2024-05-17205.66211.30213.400.00--079.52%
MSFT240621C001600002023-11-16 3:38PM EST2024-06-21220.05211.70213.800.00-235774.12%
MSFT240920C001600002023-08-21 12:27PM EST2024-09-20170.30165.50170.500.00--10.00%
MSFT241220C001600002023-02-24 1:05PM EST2024-12-20105.60130.00134.500.00-1050.00%
MSFT250117C001600002023-09-20 2:53PM EST2025-01-17174.30173.50178.500.00-21850.00%
MSFT250620C001600002023-09-25 10:17AM EST2025-06-20168.97190.00194.000.00-1190.00%
MSFT251219C001600002023-11-27 1:09PM EST2025-12-19232.22218.50222.800.00-16952.29%
MSFT260116C001600002023-12-01 10:53AM EST2026-01-16223.90219.00223.000.00-36551.83%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215P001600002023-11-20 9:38AM EST2023-12-150.010.000.010.00-10636140.63%
MSFT240119P001600002023-12-04 1:59PM EST2024-01-190.020.010.030.00-1711,66476.56%
MSFT240216P001600002023-12-04 2:18PM EST2024-02-160.030.020.03-0.01-25.00%109961.72%
MSFT240315P001600002023-12-04 2:15PM EST2024-03-150.050.020.080.00-341056.06%
MSFT240419P001600002023-12-04 2:14PM EST2024-04-190.080.050.11+0.02+33.33%65150.59%
MSFT240517P001600002023-11-17 3:56PM EST2024-05-170.050.090.160.00-51649.71%
MSFT240621P001600002023-11-22 2:37PM EST2024-06-210.180.140.210.00-22,97646.58%
MSFT240920P001600002023-12-04 9:30AM EST2024-09-200.330.330.380.00-561,45341.65%
MSFT241220P001600002023-11-27 1:36PM EST2024-12-200.600.012.640.00-489250.17%
MSFT250117P001600002023-11-28 1:06PM EST2025-01-170.620.630.760.00-1210,05938.77%
MSFT250620P001600002023-11-20 3:49PM EST2025-06-201.190.751.850.00-523038.49%
MSFT251219P001600002023-11-28 1:41PM EST2025-12-191.751.792.200.00-1035634.60%
MSFT260116P001600002023-12-04 2:26PM EST2026-01-162.001.952.05+0.28+16.28%721,19233.51%