Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
315.75+2.11 (+0.67%)
At close: 04:00PM EDT
315.96 +0.21 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231020C001650002023-08-17 2:06PM EDT2023-10-20155.39165.20167.250.00-245297.61%
MSFT231117C001650002023-08-14 11:37AM EDT2023-11-17159.38170.60174.600.00-11224.27%
MSFT231215C001650002023-08-30 11:00AM EDT2023-12-15165.65150.95154.300.00-21086.06%
MSFT240119C001650002023-09-29 10:31AM EDT2024-01-19155.30151.95155.30-6.84-4.22%360578.26%
MSFT240216C001650002023-08-28 10:21AM EDT2024-02-16162.55148.90152.750.00--164.66%
MSFT240621C001650002023-09-25 9:56AM EDT2024-06-21157.05154.00158.500.00-117859.74%
MSFT240920C001650002023-08-15 3:39PM EDT2024-09-20164.62179.10182.750.00--4596.42%
MSFT241220C001650002023-04-28 11:02AM EDT2024-12-20149.60177.90181.950.00-1184.67%
MSFT250117C001650002023-09-29 12:22PM EDT2025-01-17163.48159.00163.50-6.10-3.60%128554.35%
MSFT250620C001650002023-04-05 12:27PM EDT2025-06-20133.23157.00162.000.00-13048.36%
MSFT251219C001650002023-08-11 11:30AM EDT2025-12-19171.00183.00187.000.00-1368.13%
MSFT260116C001650002023-09-22 3:17PM EDT2026-01-16170.51165.00169.500.00--150.75%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231020P001650002023-09-05 12:11PM EDT2023-10-200.010.000.160.00-2306103.71%
MSFT231117P001650002023-09-20 11:15AM EDT2023-11-170.030.000.050.00-150060.55%
MSFT231215P001650002023-08-31 12:00PM EDT2023-12-150.060.010.110.00-113252.54%
MSFT240119P001650002023-09-22 3:46PM EDT2024-01-190.080.070.110.00-182,65346.48%
MSFT240216P001650002023-09-13 10:13AM EDT2024-02-160.130.150.200.00-71444.68%
MSFT240315P001650002023-09-28 11:49AM EDT2024-03-150.290.230.270.00-163942.38%
MSFT240419P001650002023-09-14 1:15PM EDT2024-04-190.210.330.390.00--540.58%
MSFT240621P001650002023-09-29 11:38AM EDT2024-06-210.610.640.70+0.11+22.00%103,55738.73%
MSFT240920P001650002023-09-26 12:08PM EDT2024-09-201.201.061.160.00-226736.46%
MSFT241220P001650002023-09-29 12:02PM EDT2024-12-201.751.682.02+0.19+12.18%21,04536.26%
MSFT250117P001650002023-09-20 1:48PM EDT2025-01-171.671.912.010.00-41,60935.13%
MSFT250620P001650002023-07-26 9:50AM EDT2025-06-203.151.004.650.00-216737.13%
MSFT251219P001650002023-09-22 2:54PM EDT2025-12-194.102.664.600.00-211332.62%
MSFT260116P001650002023-09-28 1:51PM EDT2026-01-164.602.506.500.00-47735.26%