Canada markets open in 2 hours 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.66+5.37 (+1.97%)
At close: 04:00PM EDT
276.45 -1.21 (-0.44%)
Pre-Market: 06:40AM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230331C001750002023-03-22 2:56PM EDT2023-03-31103.600.000.000.00-100.00%
MSFT230414C001750002023-03-15 10:19AM EDT2023-04-1488.130.000.000.00--00.00%
MSFT230421C001750002023-02-24 2:49PM EDT2023-04-2175.300.000.000.00-700.00%
MSFT230428C001750002023-03-10 10:58AM EDT2023-04-2875.570.000.000.00--00.00%
MSFT230519C001750002023-03-17 11:34AM EDT2023-05-19104.880.000.000.00-500.00%
MSFT230616C001750002023-03-22 2:53PM EDT2023-06-16107.480.000.000.00-100.00%
MSFT230721C001750002023-03-01 12:55PM EDT2023-07-2178.600.000.000.00-100.00%
MSFT230818C001750002023-02-02 3:41PM EDT2023-08-1891.6884.2086.150.00--00.00%
MSFT230915C001750002023-03-21 3:09PM EDT2023-09-15102.000.000.000.00-100.00%
MSFT231020C001750002023-03-15 1:45PM EDT2023-10-2094.350.000.000.00-100.00%
MSFT240119C001750002023-03-23 1:10PM EDT2024-01-19112.100.000.000.00-500.00%
MSFT240621C001750002023-03-21 9:59AM EDT2024-06-21110.050.000.000.00-100.00%
MSFT241220C001750002023-03-15 1:13PM EDT2024-12-20104.750.000.000.00--00.00%
MSFT250117C001750002023-03-21 10:16AM EDT2025-01-17114.500.000.000.00-200.00%
MSFT250620C001750002023-03-17 10:34AM EDT2025-06-20125.640.000.000.00-100.00%
MSFT251219C001750002023-03-20 10:39AM EDT2025-12-19119.090.000.000.00-400.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P001750002023-03-16 10:29AM EDT2023-03-240.020.000.000.00-6050.00%
MSFT230331P001750002023-03-17 3:28PM EDT2023-03-310.050.000.000.00-10050.00%
MSFT230406P001750002023-03-21 11:47AM EDT2023-04-060.020.000.000.00-120050.00%
MSFT230414P001750002023-03-20 2:37PM EDT2023-04-140.130.000.000.00-1050.00%
MSFT230421P001750002023-03-23 9:55AM EDT2023-04-210.050.000.000.00-10025.00%
MSFT230428P001750002023-03-16 12:50PM EDT2023-04-280.300.000.000.00-1025.00%
MSFT230519P001750002023-03-22 12:12PM EDT2023-05-190.220.000.000.00-2025.00%
MSFT230616P001750002023-03-23 3:46PM EDT2023-06-160.540.000.000.00-91025.00%
MSFT230721P001750002023-03-23 12:45PM EDT2023-07-210.600.000.000.00-27012.50%
MSFT230818P001750002023-03-23 3:37PM EDT2023-08-181.160.000.000.00-44012.50%
MSFT230915P001750002023-03-22 3:54PM EDT2023-09-151.440.000.000.00-14012.50%
MSFT231020P001750002023-03-22 3:21PM EDT2023-10-201.540.000.000.00-2012.50%
MSFT231117P001750002023-03-21 3:36PM EDT2023-11-172.150.000.000.00-11012.50%
MSFT240119P001750002023-03-23 2:49PM EDT2024-01-192.850.000.000.00-78012.50%
MSFT240621P001750002023-03-22 11:54AM EDT2024-06-214.720.000.000.00-1006.25%
MSFT241220P001750002023-03-23 1:55PM EDT2024-12-207.400.000.000.00-7206.25%
MSFT250117P001750002023-03-23 12:03PM EDT2025-01-176.650.000.000.00-406.25%
MSFT250620P001750002023-02-17 3:48PM EDT2025-06-209.507.2011.050.00-28734.14%
MSFT251219P001750002023-03-22 2:19PM EDT2025-12-199.900.000.000.00-106.25%