Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.57+2.91 (+1.05%)
At close: 04:00PM EDT
280.94 +0.37 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230331C001650002023-03-16 11:27AM EDT2023-03-31104.89113.50116.650.00--2237.99%
MSFT230421C001650002023-02-16 11:56AM EDT2023-04-21102.00113.00115.950.00-24794.04%
MSFT230519C001650002023-02-02 11:41AM EDT2023-05-1997.0091.4593.600.00--100.00%
MSFT230616C001650002023-03-23 1:57PM EDT2023-06-16115.75114.95118.250.00-2027763.38%
MSFT230721C001650002022-12-30 11:37AM EDT2023-07-2179.1085.3088.400.00-230.00%
MSFT230818C001650002023-02-13 4:54PM EDT2023-08-18109.55101.95105.250.00-128680.00%
MSFT230915C001650002022-12-14 3:47PM EDT2023-09-1598.5778.8582.250.00-192790.00%
MSFT240119C001650002023-03-20 1:09PM EDT2024-01-19113.80119.60122.750.00-159653.66%
MSFT240621C001650002023-03-03 4:39PM EDT2024-06-21102.93123.00126.950.00-816651.16%
MSFT250117C001650002023-03-17 10:09AM EDT2025-01-17131.00126.60130.600.00-128347.16%
MSFT250620C001650002023-01-27 2:59PM EDT2025-06-20100.95103.75107.500.00-34290.00%
MSFT251219C001650002023-03-14 11:22AM EDT2025-12-19114.50131.55136.500.00--044.37%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230331P001650002023-03-24 1:11PM EDT2023-03-310.010.000.010.00-211104125.00%
MSFT230421P001650002023-03-24 12:14PM EDT2023-04-210.030.000.07-0.03-50.00%382,53470.70%
MSFT230428P001650002023-03-24 1:23PM EDT2023-04-280.050.000.20-0.05-50.00%1270.31%
MSFT230519P001650002023-03-24 10:56AM EDT2023-05-190.210.000.58+0.06+40.00%318163.38%
MSFT230616P001650002023-03-22 3:55PM EDT2023-06-160.360.050.820.00-21,49954.79%
MSFT230721P001650002023-03-24 12:19PM EDT2023-07-210.590.460.52+0.15+34.09%377847.27%
MSFT230818P001650002023-03-23 2:22PM EDT2023-08-180.750.740.800.00-887745.68%
MSFT230915P001650002023-03-23 3:51PM EDT2023-09-150.980.941.020.00-51,15943.73%
MSFT231020P001650002023-03-23 2:49PM EDT2023-10-201.381.212.210.00-126146.79%
MSFT231117P001650002023-03-24 11:13AM EDT2023-11-171.701.191.620.00-3034641.07%
MSFT240119P001650002023-03-24 11:25AM EDT2024-01-192.201.572.300.00-692,55139.42%
MSFT240621P001650002023-03-24 12:19PM EDT2024-06-213.843.304.70+0.36+10.34%393,56938.43%
MSFT241220P001650002023-03-24 11:53AM EDT2024-12-205.273.305.95-0.39-6.89%299234.78%
MSFT250117P001650002023-03-24 3:25PM EDT2025-01-176.104.906.05+0.20+3.39%16578334.22%
MSFT250620P001650002023-03-17 9:54AM EDT2025-06-206.804.859.100.00-116935.20%
MSFT251219P001650002023-03-22 10:36AM EDT2025-12-198.256.5010.950.00-1096334.01%