Canada markets close in 4 hours 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.33+8.04 (+2.95%)
As of 11:34AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:205.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C002050002023-03-17 1:34PM EDT2023-03-2475.1074.9076.350.00-217208.98%
MSFT230331C002050002023-03-20 11:56AM EDT2023-03-3166.8074.4576.350.00-28081.05%
MSFT230406C002050002023-02-27 1:05PM EDT2023-04-0646.8075.2076.550.00--384.47%
MSFT230421C002050002023-03-22 10:17AM EDT2023-04-2171.0075.5577.200.00-124467.65%
MSFT230616C002050002023-03-21 2:11PM EDT2023-06-1670.1077.4079.250.00-124651.44%
MSFT230721C002050002023-03-08 10:48AM EDT2023-07-2154.0978.7581.350.00-11953.78%
MSFT230818C002050002023-03-06 4:42PM EDT2023-08-1859.8079.5081.950.00-36950.09%
MSFT230915C002050002023-03-21 12:31PM EDT2023-09-1574.1381.4582.900.00-19848.24%
MSFT231020C002050002023-03-23 10:29AM EDT2023-10-2081.2482.8085.00-0.56-0.68%20648.42%
MSFT240119C002050002023-03-20 10:31AM EDT2024-01-1979.7986.3087.550.00-287944.63%
MSFT240621C002050002023-03-17 2:36PM EDT2024-06-2189.9590.6093.550.00-1622843.69%
MSFT241220C002050002023-03-15 2:10PM EDT2024-12-2082.7794.7599.500.00-63542.75%
MSFT250117C002050002023-03-14 3:15PM EDT2025-01-1779.0596.0599.700.00-11810642.03%
MSFT250620C002050002023-03-15 11:33AM EDT2025-06-2087.0499.20103.150.00-304840.77%
MSFT251219C002050002023-03-22 3:08PM EDT2025-12-19102.00103.25107.350.00-31340.03%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P002050002023-03-22 2:02PM EDT2023-03-240.010.000.020.00-14412140.63%
MSFT230331P002050002023-03-23 11:03AM EDT2023-03-310.010.010.02-0.01-50.00%61,08668.75%
MSFT230406P002050002023-03-22 10:30AM EDT2023-04-060.020.020.060.00-1017858.98%
MSFT230414P002050002023-03-22 2:28PM EDT2023-04-140.100.060.180.00-113154.30%
MSFT230421P002050002023-03-23 11:16AM EDT2023-04-210.110.090.14-0.08-42.11%146,46348.44%
MSFT230428P002050002023-03-22 9:56AM EDT2023-04-280.420.260.300.00-217648.73%
MSFT230519P002050002023-03-23 11:16AM EDT2023-05-190.620.600.63-0.09-12.68%266944.09%
MSFT230616P002050002023-03-23 10:36AM EDT2023-06-161.181.081.11-0.17-12.59%104,85740.48%
MSFT230721P002050002023-03-23 10:26AM EDT2023-07-211.751.631.67+0.14+8.70%53,91937.38%
MSFT230818P002050002023-03-22 3:55PM EDT2023-08-182.982.352.410.00-1750136.88%
MSFT230915P002050002023-03-22 2:05PM EDT2023-09-152.832.852.910.00-12,30235.59%
MSFT231020P002050002023-03-22 2:53PM EDT2023-10-203.453.503.600.00-126734.54%
MSFT231117P002050002023-03-20 1:55PM EDT2023-11-175.663.554.650.00-21035.09%
MSFT240119P002050002023-03-22 2:43PM EDT2024-01-194.904.805.350.00-224,73032.68%
MSFT240621P002050002023-03-22 2:50PM EDT2024-06-218.257.709.000.00-101,63232.08%
MSFT241220P002050002023-03-20 1:14PM EDT2024-12-2012.2510.4512.800.00-221731.38%
MSFT250117P002050002023-03-22 1:05PM EDT2025-01-1712.0511.2012.900.00-473830.82%
MSFT250620P002050002023-03-14 9:30AM EDT2025-06-2018.1411.8515.300.00-13230.01%
MSFT251219P002050002023-03-22 12:49PM EDT2025-12-1916.2514.1018.300.00-151329.58%