Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.50+1.86 (+0.45%)
At close: 04:00PM EST
414.42 -1.08 (-0.26%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:230.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C002300002024-03-01 9:30AM EST2024-03-15181.62184.60186.95-0.73-0.40%134135.35%
MSFT240328C002300002024-02-12 10:32AM EST2024-03-28188.50184.40187.450.00--3101.42%
MSFT240419C002300002024-01-24 1:04PM EST2024-04-19177.35181.35183.750.00-120.00%
MSFT240517C002300002024-02-13 3:16PM EST2024-05-17177.73186.75189.600.00-293181.31%
MSFT240621C002300002024-02-20 10:03AM EST2024-06-21172.80187.35190.350.00-373470.66%
MSFT240920C002300002024-02-13 10:58AM EST2024-09-20184.21190.20193.200.00-91160.89%
MSFT241115C002300002024-02-12 2:18PM EST2024-11-15194.10191.70195.600.00--1058.13%
MSFT241220C002300002024-02-12 2:36PM EST2024-12-20194.25192.15196.150.00-517455.50%
MSFT250117C002300002024-02-15 11:42AM EST2025-01-17194.50193.35196.90+9.32+5.03%160454.75%
MSFT250620C002300002024-02-12 1:19PM EST2025-06-20201.62196.60201.500.00-5746450.24%
MSFT251219C002300002024-02-20 12:45PM EST2025-12-19188.36201.00205.500.00-118549.20%
MSFT260116C002300002024-02-01 2:18PM EST2026-01-16192.02202.00206.450.00-21649.06%
MSFT260618C002300002024-01-22 12:27PM EST2026-06-18188.74190.05195.000.00-1433.72%
MSFT261218C002300002024-02-27 1:27PM EST2026-12-18203.45209.00213.500.00-1745.31%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315P002300002024-02-26 1:12PM EST2024-03-150.010.000.010.00-104,73093.75%
MSFT240419P002300002024-01-31 3:56PM EST2024-04-190.040.000.000.00-10756325.00%
MSFT240517P002300002024-02-28 2:09PM EST2024-05-170.060.040.090.00-49549.22%
MSFT240621P002300002024-02-20 1:34PM EST2024-06-210.180.130.180.00-242,93143.95%
MSFT240719P002300002024-02-29 10:49AM EST2024-07-190.230.190.260.00-229841.11%
MSFT240816P002300002024-03-01 12:52PM EST2024-08-160.380.350.42-0.01-2.56%12239.97%
MSFT240920P002300002024-02-29 2:41PM EST2024-09-200.550.510.610.00-801,35538.36%
MSFT241018P002300002024-02-21 3:32PM EST2024-10-180.650.520.720.00-41036.87%
MSFT241115P002300002024-02-29 12:26PM EST2024-11-150.860.730.980.00-12636.57%
MSFT241220P002300002024-03-01 3:22PM EST2024-12-201.030.981.10+0.03+3.00%581635.00%
MSFT250117P002300002024-02-20 11:22AM EST2025-01-171.341.131.260.00-72,29734.24%
MSFT250620P002300002024-02-14 10:00AM EST2025-06-202.500.005.000.00-238837.58%
MSFT251219P002300002024-02-26 12:02PM EST2025-12-194.013.304.550.00-11,51831.22%
MSFT260116P002300002024-02-21 12:36PM EST2026-01-164.753.504.750.00-123430.90%
MSFT260618P002300002024-02-07 1:21PM EST2026-06-185.302.855.900.00-13529.53%
MSFT261218P002300002024-02-27 12:22PM EST2026-12-187.004.508.900.00-1430.01%