Canada markets close in 4 hours 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.85-0.58 (-0.14%)
As of 11:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:230.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240328C002300002024-03-27 12:15PM EDT2024-03-28189.90190.55191.050.00-33477.73%
MSFT240419C002300002024-03-15 11:05AM EDT2024-04-19189.04190.45193.450.00-13127.00%
MSFT240517C002300002024-03-27 12:15PM EDT2024-05-17191.40191.50194.000.00-33494.12%
MSFT240621C002300002024-03-14 9:30AM EDT2024-06-21192.85192.30194.750.00-173377.65%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72194.90197.950.00-31264.18%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--1052.00%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13197.40200.550.00-117357.77%
MSFT250117C002300002024-03-27 2:33PM EDT2025-01-17198.00198.25201.700.00-158856.86%
MSFT250620C002300002024-03-26 11:03AM EDT2025-06-20208.75201.65205.950.00-146651.47%
MSFT251219C002300002024-03-27 3:05PM EDT2025-12-19207.00205.70210.400.00-317550.29%
MSFT260116C002300002024-02-01 3:18PM EDT2026-01-16192.02202.00206.450.00-21645.30%
MSFT260618C002300002024-03-06 1:55PM EDT2026-06-18196.30210.00215.000.00-1448.20%
MSFT261218C002300002024-03-20 3:25PM EDT2026-12-18221.70214.00218.500.00-3846.10%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P002300002024-03-25 3:42PM EDT2024-04-190.020.000.030.00-156577.34%
MSFT240503P002300002024-03-25 3:42PM EDT2024-05-030.150.000.350.00--177.34%
MSFT240517P002300002024-03-27 12:13PM EDT2024-05-170.060.000.080.00-59356.45%
MSFT240621P002300002024-03-21 10:14AM EDT2024-06-210.100.060.150.00-552,98649.81%
MSFT240719P002300002024-03-20 10:00AM EDT2024-07-190.200.100.220.00-1029545.26%
MSFT240816P002300002024-03-12 9:30AM EDT2024-08-160.420.230.370.00-12443.36%
MSFT240920P002300002024-03-25 12:38PM EDT2024-09-200.460.360.520.00-11,39540.72%
MSFT241018P002300002024-03-22 11:59AM EDT2024-10-180.520.330.700.00-21239.55%
MSFT241115P002300002024-03-21 12:41PM EDT2024-11-150.690.510.900.00-123938.60%
MSFT241220P002300002024-03-18 11:18AM EDT2024-12-200.960.761.030.00-1481636.80%
MSFT250117P002300002024-03-28 10:16AM EDT2025-01-171.010.951.11-0.04-3.81%32,19235.46%
MSFT250321P002300002024-03-27 1:04PM EDT2025-03-211.040.002.050.00-610236.02%
MSFT250620P002300002024-03-20 2:57PM EDT2025-06-202.100.583.950.00-2939037.02%
MSFT251219P002300002024-03-21 12:09PM EDT2025-12-193.303.004.200.00-101,37431.70%
MSFT260116P002300002024-03-22 11:35AM EDT2026-01-163.503.204.350.00-123531.28%
MSFT260618P002300002024-02-07 2:21PM EDT2026-06-185.304.656.500.00-13531.20%
MSFT261218P002300002024-02-27 1:22PM EDT2026-12-187.006.157.250.00-1429.04%