Canada markets open in 6 hours 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
272.29-1.49 (-0.54%)
At close: 04:00PM EDT
272.80 +0.51 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C002300002023-03-22 3:07PM EDT2023-03-2445.500.000.000.00-2400.00%
MSFT230331C002300002023-03-22 11:55AM EDT2023-03-3148.310.000.000.00-1900.00%
MSFT230406C002300002023-03-22 2:44PM EDT2023-04-0650.000.000.000.00-100.00%
MSFT230414C002300002023-03-22 2:19PM EDT2023-04-1450.000.000.000.00-100.00%
MSFT230421C002300002023-03-22 1:20PM EDT2023-04-2148.480.000.000.00-1100.00%
MSFT230428C002300002023-03-20 12:59PM EDT2023-04-2844.540.000.000.00-300.00%
MSFT230519C002300002023-03-21 3:42PM EDT2023-05-1948.350.000.000.00-100.00%
MSFT230616C002300002023-03-22 11:47AM EDT2023-06-1653.250.000.000.00-200.00%
MSFT230721C002300002023-03-22 11:34AM EDT2023-07-2153.880.000.000.00-200.00%
MSFT230818C002300002023-03-20 11:14AM EDT2023-08-1852.200.000.000.00-100.00%
MSFT230915C002300002023-03-22 12:00PM EDT2023-09-1558.150.000.000.00-500.00%
MSFT231020C002300002023-03-21 2:32PM EDT2023-10-2055.250.000.000.00-300.00%
MSFT231117C002300002023-03-17 2:39PM EDT2023-11-1762.750.000.000.00-400.00%
MSFT240119C002300002023-03-22 3:38PM EDT2024-01-1963.020.000.000.00-4600.00%
MSFT240621C002300002023-03-20 3:06PM EDT2024-06-2165.800.000.000.00-900.00%
MSFT241220C002300002023-03-15 3:56PM EDT2024-12-2067.050.000.000.00-3900.00%
MSFT250117C002300002023-03-21 12:24PM EDT2025-01-1774.400.000.000.00-100.00%
MSFT250620C002300002023-03-22 2:05PM EDT2025-06-2084.760.000.000.00-100.00%
MSFT251219C002300002023-03-22 2:47PM EDT2025-12-1991.000.000.000.00-100.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P002300002023-03-22 3:57PM EDT2023-03-240.010.000.000.00-83050.00%
MSFT230331P002300002023-03-22 3:57PM EDT2023-03-310.120.000.000.00-125025.00%
MSFT230406P002300002023-03-22 3:48PM EDT2023-04-060.220.000.000.00-260012.50%
MSFT230414P002300002023-03-22 3:48PM EDT2023-04-140.430.000.000.00-118012.50%
MSFT230421P002300002023-03-22 3:56PM EDT2023-04-210.770.000.000.00-568012.50%
MSFT230428P002300002023-03-22 3:04PM EDT2023-04-281.100.000.000.00-27012.50%
MSFT230519P002300002023-03-22 3:59PM EDT2023-05-192.490.000.000.00-30006.25%
MSFT230616P002300002023-03-22 3:55PM EDT2023-06-163.500.000.000.00-16906.25%
MSFT230721P002300002023-03-22 3:21PM EDT2023-07-213.750.000.000.00-20006.25%
MSFT230818P002300002023-03-22 2:45PM EDT2023-08-184.800.000.000.00-2606.25%
MSFT230915P002300002023-03-22 3:51PM EDT2023-09-156.700.000.000.00-19806.25%
MSFT231020P002300002023-03-22 3:10PM EDT2023-10-207.400.000.000.00-6006.25%
MSFT231117P002300002023-03-21 11:34AM EDT2023-11-179.500.000.000.00-103.13%
MSFT240119P002300002023-03-22 3:09PM EDT2024-01-1910.100.000.000.00-18903.13%
MSFT240621P002300002023-03-20 2:05PM EDT2024-06-2115.750.000.000.00-1603.13%
MSFT241220P002300002023-03-17 2:24PM EDT2024-12-2017.900.000.000.00-303.13%
MSFT250117P002300002023-03-22 2:44PM EDT2025-01-1717.800.000.000.00-12103.13%
MSFT250620P002300002023-03-20 3:55PM EDT2025-06-2022.250.000.000.00-2103.13%
MSFT251219P002300002023-03-16 3:29PM EDT2025-12-1922.600.000.000.00-2001.56%