Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
288.30+4.25 (+1.50%)
At close: 04:00PM EDT
288.36 +0.06 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:240.00
CallsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230406C002400002023-03-31 3:20PM EDT2023-04-0648.3246.0550.55+14.06+41.04%3348119.17%
MSFT230414C002400002023-03-30 1:30PM EDT2023-04-1442.5046.5050.850.00-1115851.81%
MSFT230421C002400002023-03-31 3:29PM EDT2023-04-2149.4947.0051.20+4.49+9.98%783,50968.74%
MSFT230428C002400002023-03-31 1:35PM EDT2023-04-2847.5947.5051.95+6.39+15.51%16764.12%
MSFT230505C002400002023-03-31 10:42AM EDT2023-05-0545.8448.0052.50+3.64+8.63%1160.18%
MSFT230519C002400002023-03-31 11:22AM EDT2023-05-1947.3448.5553.00+1.17+2.53%1053352.94%
MSFT230616C002400002023-03-31 3:34PM EDT2023-06-1652.7550.5053.60+3.90+7.98%74,64344.14%
MSFT230721C002400002023-03-31 12:49PM EDT2023-07-2153.2053.0056.00+8.70+19.55%12,15742.50%
MSFT230818C002400002023-03-30 3:11PM EDT2023-08-1856.7555.5057.50+3.95+7.48%253541.09%
MSFT230915C002400002023-03-30 3:11PM EDT2023-09-1554.1557.8059.250.00-41,59140.66%
MSFT231020C002400002023-03-29 9:43AM EDT2023-10-2052.9359.0561.900.00-15041.16%
MSFT231117C002400002023-03-24 11:28AM EDT2023-11-1754.0760.8063.200.00-2840.45%
MSFT240119C002400002023-03-31 3:58PM EDT2024-01-1965.6064.6566.45+3.85+6.23%112,64339.91%
MSFT240621C002400002023-03-31 3:42PM EDT2024-06-2172.5070.0574.10+5.00+7.41%673739.79%
MSFT241220C002400002023-03-31 3:07PM EDT2024-12-2078.6077.1082.00+8.16+11.58%1615739.89%
MSFT250117C002400002023-03-31 2:44PM EDT2025-01-1779.7378.6583.00+4.53+6.02%689339.82%
MSFT250620C002400002023-03-31 11:27AM EDT2025-06-2082.0083.0087.500.00-530538.99%
MSFT251219C002400002023-03-31 3:57PM EDT2025-12-1990.2088.0592.00+5.20+6.12%16938.09%
PutsforApril 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230406P002400002023-03-31 3:56PM EDT2023-04-060.020.020.03-0.03-60.00%1331,26154.69%
MSFT230414P002400002023-03-31 3:57PM EDT2023-04-140.080.050.12-0.05-38.46%11669943.26%
MSFT230421P002400002023-03-31 3:53PM EDT2023-04-210.170.140.19-0.09-34.62%5828,63437.79%
MSFT230428P002400002023-03-31 3:59PM EDT2023-04-280.550.530.59-0.22-28.57%16364839.94%
MSFT230505P002400002023-03-31 3:40PM EDT2023-05-050.820.531.10-0.26-24.07%3215740.93%
MSFT230519P002400002023-03-31 3:53PM EDT2023-05-191.361.271.35-0.34-20.00%3886,26436.35%
MSFT230616P002400002023-03-31 3:48PM EDT2023-06-162.352.002.84-0.52-18.12%3286,06735.67%
MSFT230721P002400002023-03-31 3:59PM EDT2023-07-213.403.303.50-0.75-18.07%1205,23931.62%
MSFT230818P002400002023-03-31 3:31PM EDT2023-08-184.824.754.90-0.98-16.90%3366131.81%
MSFT230915P002400002023-03-31 3:55PM EDT2023-09-155.745.655.85-0.96-14.33%304,86331.05%
MSFT231020P002400002023-03-31 3:51PM EDT2023-10-207.056.757.00-0.75-9.62%1846130.35%
MSFT231117P002400002023-03-31 12:07PM EDT2023-11-178.206.509.95-0.95-10.38%1216033.17%
MSFT240119P002400002023-03-31 3:24PM EDT2024-01-199.649.2010.00-0.95-8.97%266,29029.47%
MSFT240621P002400002023-03-31 3:49PM EDT2024-06-2113.8512.7515.15-3.50-20.17%111,73629.32%
MSFT241220P002400002023-03-31 1:15PM EDT2024-12-2018.1016.8019.90-2.64-12.73%2477328.75%
MSFT250117P002400002023-03-31 12:29PM EDT2025-01-1718.5016.9520.05-0.90-4.64%42,71128.25%
MSFT250620P002400002023-03-30 12:54PM EDT2025-06-2022.5019.4023.400.00-112227.86%
MSFT251219P002400002023-03-22 1:36PM EDT2025-12-1926.0021.5026.000.00-14126.87%