Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.51-4.40 (-1.16%)
At close: 04:00PM EST
374.40 -0.11 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:205.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215C002050002023-11-07 1:17PM EST2023-12-15157.45168.50170.700.00-1022117.77%
MSFT240119C002050002023-11-29 11:46AM EST2024-01-19175.11169.50172.100.00-186091.09%
MSFT240216C002050002023-11-14 2:16PM EST2024-02-16165.78170.55173.500.00-151682.84%
MSFT240419C002050002023-11-22 3:34PM EST2024-04-19177.12172.20174.600.00-3367.79%
MSFT240621C002050002023-11-06 1:48PM EST2024-06-21156.10173.75176.200.00-3025061.32%
MSFT240920C002050002023-11-08 3:28PM EST2024-09-20165.00175.95178.350.00--1755.92%
MSFT241220C002050002023-05-04 9:58AM EST2024-12-20118.69144.50148.950.00-280.00%
MSFT250117C002050002023-11-27 11:30AM EST2025-01-17183.90178.15181.350.00-214751.59%
MSFT250620C002050002023-08-03 10:42AM EST2025-06-20144.60142.05145.950.00-2490.00%
MSFT251219C002050002023-11-14 1:05PM EST2025-12-19183.98184.50189.300.00-23248.48%
MSFT260116C002050002023-12-01 12:31PM EST2026-01-16185.50185.00189.95-2.75-1.46%183748.22%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215P002050002023-12-01 3:43PM EST2023-12-150.010.000.010.00-163690.63%
MSFT240119P002050002023-11-27 9:30AM EST2024-01-190.050.030.070.00-55,71459.38%
MSFT240216P002050002023-11-29 10:06AM EST2024-02-160.080.000.41-0.02-20.00%111955.27%
MSFT240419P002050002023-11-27 1:17PM EST2024-04-190.230.190.280.00-19242.63%
MSFT240517P002050002023-11-13 2:23PM EST2024-05-170.530.330.430.00-43741.26%
MSFT240621P002050002023-11-27 3:11PM EST2024-06-210.470.480.580.00-32,49839.23%
MSFT240920P002050002023-11-24 10:25AM EST2024-09-201.000.971.060.00-1037835.94%
MSFT241220P002050002023-11-14 11:14AM EST2024-12-201.931.333.650.00-152140.29%
MSFT250117P002050002023-11-30 12:17PM EST2025-01-171.751.711.830.00-178533.53%
MSFT250620P002050002023-11-28 9:43AM EST2025-06-202.502.255.350.00-112636.51%
MSFT251219P002050002023-11-30 3:50PM EST2025-12-194.303.005.65+0.23+5.65%232332.23%
MSFT260116P002050002023-11-30 12:04PM EST2026-01-164.403.155.900.00-122432.02%