Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
411.84-2.74 (-0.66%)
At close: 04:00PM EDT
411.42 -0.42 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:185.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C001850002024-04-15 11:02AM EDT2024-04-19237.30225.80228.550.00-23467.97%
MSFT240621C001850002024-03-27 9:44AM EDT2024-06-21239.65227.35229.000.00-1904100.71%
MSFT240816C001850002024-02-20 1:39PM EDT2024-08-16217.99246.05250.000.00-21149.09%
MSFT240920C001850002024-04-08 10:49AM EDT2024-09-20244.85228.60230.850.00-115475.15%
MSFT241220C001850002023-11-10 12:50PM EDT2024-12-20190.76195.00200.000.00-101760.00%
MSFT250117C001850002024-04-08 9:55AM EDT2025-01-17247.00231.30235.050.00-141667.84%
MSFT250620C001850002024-01-02 3:47PM EDT2025-06-20194.99225.00229.450.00-15144.35%
MSFT251219C001850002024-04-05 9:55AM EDT2025-12-19247.00237.50242.000.00-18055.80%
MSFT260116C001850002024-04-16 12:49PM EDT2026-01-16244.45238.00242.500.00-2755.24%
MSFT260618C001850002024-04-16 10:00AM EDT2026-06-18247.00240.50245.000.00-1152.52%
MSFT261218C001850002024-04-16 12:57PM EDT2026-12-18250.00243.50248.000.00-9891,09350.32%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P001850002024-03-22 10:49AM EDT2024-04-190.010.000.010.00-10154312.50%
MSFT240517P001850002024-02-26 4:14PM EDT2024-05-170.010.000.070.00-5012094.92%
MSFT240621P001850002024-03-13 10:26AM EDT2024-06-210.060.000.000.00-21,28225.00%
MSFT240816P001850002024-04-16 10:21AM EDT2024-08-160.110.050.190.00-115953.32%
MSFT240920P001850002024-04-16 3:31PM EDT2024-09-200.180.100.280.00-1522951.81%
MSFT241220P001850002024-02-29 3:59PM EDT2024-12-200.380.172.430.00-31,11251.45%
MSFT250117P001850002024-04-02 9:33AM EDT2025-01-170.560.310.410.00-358440.97%
MSFT250620P001850002024-04-09 1:06PM EDT2025-06-200.860.291.770.00-18441.24%
MSFT251219P001850002024-04-12 11:17AM EDT2025-12-191.800.002.590.00-1030537.17%
MSFT260116P001850002024-04-16 10:30AM EDT2026-01-161.931.192.890.00-218337.17%
MSFT260618P001850002024-04-17 3:56PM EDT2026-06-182.592.272.82+0.23+9.75%3047033.22%
MSFT261218P001850002024-04-17 3:50PM EDT2026-12-183.603.254.00+0.35+10.77%31,23532.28%