Canada markets open in 5 hours 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
312.14-5.40 (-1.70%)
At close: 04:00PM EDT
312.80 +0.66 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:230.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230929C002300002023-09-22 10:19AM EDT2023-09-2989.170.000.000.00-100.00%
MSFT231006C002300002023-09-26 1:29PM EDT2023-10-0681.970.000.000.00-100.00%
MSFT231020C002300002023-09-20 11:05AM EDT2023-10-2098.100.000.000.00-200.00%
MSFT231117C002300002023-09-25 1:15PM EDT2023-11-1788.300.000.000.00-1700.00%
MSFT231215C002300002023-08-23 12:22PM EDT2023-12-15102.3388.5591.900.00-4969.48%
MSFT240119C002300002023-09-26 10:50AM EDT2024-01-1987.280.000.000.00-100.00%
MSFT240216C002300002023-09-18 10:19AM EDT2024-02-16105.000.000.000.00-1000.00%
MSFT240315C002300002023-09-20 9:41AM EDT2024-03-15105.650.000.000.00-100.00%
MSFT240419C002300002023-08-28 9:36AM EDT2024-04-19105.360.000.000.00--00.00%
MSFT240621C002300002023-09-26 9:58AM EDT2024-06-2194.960.000.000.00-100.00%
MSFT240920C002300002023-08-18 11:55AM EDT2024-09-20103.32114.25117.450.00-2163.82%
MSFT241220C002300002023-09-05 11:01AM EDT2024-12-20121.160.000.000.00-200.00%
MSFT250117C002300002023-09-18 10:40AM EDT2025-01-17119.000.000.000.00-100.00%
MSFT250620C002300002023-08-15 10:11AM EDT2025-06-20118.58132.70135.650.00-226963.34%
MSFT251219C002300002023-09-08 2:15PM EDT2025-12-19135.500.000.000.00-200.00%
MSFT260116C002300002023-09-22 1:33PM EDT2026-01-16120.950.000.000.00-200.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230929P002300002023-09-13 10:52AM EDT2023-09-290.010.000.000.00-6050.00%
MSFT231006P002300002023-09-26 3:48PM EDT2023-10-060.020.000.000.00-2050.00%
MSFT231013P002300002023-09-25 2:17PM EDT2023-10-130.020.000.000.00-27025.00%
MSFT231020P002300002023-09-26 3:02PM EDT2023-10-200.090.000.000.00-413025.00%
MSFT231027P002300002023-09-26 11:39AM EDT2023-10-270.150.000.000.00-11025.00%
MSFT231103P002300002023-09-26 10:20AM EDT2023-11-030.250.000.000.00-1025.00%
MSFT231117P002300002023-09-26 12:44PM EDT2023-11-170.380.000.000.00-543012.50%
MSFT231215P002300002023-09-26 3:01PM EDT2023-12-150.770.000.000.00-2012.50%
MSFT240119P002300002023-09-26 3:18PM EDT2024-01-191.300.000.000.00-1,139012.50%
MSFT240216P002300002023-09-26 10:14AM EDT2024-02-161.850.000.000.00-20012.50%
MSFT240315P002300002023-09-26 2:14PM EDT2024-03-152.390.000.000.00-1306.25%
MSFT240419P002300002023-09-21 11:55AM EDT2024-04-192.300.000.000.00-206.25%
MSFT240621P002300002023-09-26 3:57PM EDT2024-06-214.420.000.000.00-706.25%
MSFT240920P002300002023-09-26 9:41AM EDT2024-09-205.600.000.000.00-2406.25%
MSFT241220P002300002023-09-26 9:51AM EDT2024-12-207.700.000.000.00-506.25%
MSFT250117P002300002023-09-26 1:58PM EDT2025-01-178.600.000.000.00-506.25%
MSFT250620P002300002023-09-21 2:29PM EDT2025-06-2010.000.000.000.00-206.25%
MSFT251219P002300002023-09-26 2:52PM EDT2025-12-1914.090.000.000.00-103.13%
MSFT260116P002300002023-09-26 2:51PM EDT2026-01-1614.300.000.000.00-103.13%