Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.50+1.86 (+0.45%)
At close: 04:00PM EST
414.42 -1.08 (-0.26%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C001750002024-02-14 10:47AM EST2024-03-15231.55239.45241.800.00-16169.14%
MSFT240419C001750002024-02-07 3:44PM EST2024-04-19239.39239.75242.850.00-11114.45%
MSFT240517C001750002023-10-05 1:32PM EST2024-05-17149.00180.45183.850.00--10.00%
MSFT240621C001750002024-02-13 3:25PM EST2024-06-21232.39240.85244.700.00-221890.48%
MSFT240920C001750002023-12-05 3:48PM EST2024-09-20203.24199.70202.950.00-9100.00%
MSFT241220C001750002023-12-26 9:46AM EST2024-12-20208.15232.50236.800.00-13490.00%
MSFT250117C001750002024-02-29 2:30PM EST2025-01-17240.90244.90248.900.00-41,02667.07%
MSFT250620C001750002023-12-20 10:13AM EST2025-06-20207.70229.50234.500.00-1290.00%
MSFT251219C001750002024-02-07 3:48PM EST2025-12-19248.93249.50254.000.00-202654.85%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315P001750002024-01-11 12:24PM EST2024-03-150.030.000.060.00-401,273147.66%
MSFT240419P001750002024-01-24 3:46PM EST2024-04-190.020.000.010.00-41968.75%
MSFT240517P001750002024-02-27 12:54PM EST2024-05-170.010.000.240.00-103271.78%
MSFT240621P001750002024-02-07 11:59AM EST2024-06-210.040.000.070.00-180752.73%
MSFT240920P001750002024-02-28 2:11PM EST2024-09-200.160.130.220.00-6014047.36%
MSFT241220P001750002024-02-07 2:43PM EST2024-12-200.230.220.360.00-576241.80%
MSFT250117P001750002024-02-22 10:38AM EST2025-01-170.280.290.400.00-201,62340.50%
MSFT250620P001750002024-02-14 2:06PM EST2025-06-200.700.501.450.00-37922540.45%
MSFT251219P001750002024-02-27 9:45AM EST2025-12-191.921.202.410.00-232437.78%
MSFT260116P001750002024-02-27 9:45AM EST2026-01-162.071.262.470.00-216437.17%