Canada markets close in 4 hours 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
370.19+1.39 (+0.38%)
As of 11:56AM EST. Market open.
In The Money
Show:ListStraddle
Strike:240.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208C002400002023-12-04 1:22PM EST2023-12-08128.70129.25130.050.00-20120.00%
MSFT231215C002400002023-11-21 9:32AM EST2023-12-15134.60128.35130.550.00-180129.59%
MSFT231222C002400002023-11-20 9:30AM EST2023-12-22132.87129.05130.900.00-1010107.96%
MSFT240112C002400002023-12-01 11:14AM EST2024-01-12134.70129.25131.700.00-1161.77%
MSFT240119C002400002023-12-06 12:25PM EST2024-01-19130.97129.65132.350.00-152,71266.55%
MSFT240216C002400002023-11-29 3:59PM EST2024-02-16142.31131.40132.600.00-11460.58%
MSFT240315C002400002023-12-06 3:56PM EST2024-03-15132.00132.10133.600.00-39655.93%
MSFT240419C002400002023-11-21 12:46PM EST2024-04-19138.72133.45135.200.00-13653.64%
MSFT240517C002400002023-12-04 1:45PM EST2024-05-17135.12134.65136.850.00-43452.92%
MSFT240621C002400002023-11-30 9:30AM EST2024-06-21145.53135.15137.850.00-164452.83%
MSFT240920C002400002023-11-22 3:36PM EST2024-09-20146.90138.25140.850.00-3648.77%
MSFT241220C002400002023-12-04 12:02PM EST2024-12-20141.85141.30144.950.00-216347.93%
MSFT250117C002400002023-12-04 12:02PM EST2025-01-17142.95143.10146.400.00-273747.99%
MSFT250620C002400002023-11-20 3:26PM EST2025-06-20158.46147.45150.100.00-221944.51%
MSFT251219C002400002023-12-07 11:17AM EST2025-12-19152.07151.55155.20-10.43-6.42%207242.82%
MSFT260116C002400002023-11-14 10:36AM EST2026-01-16158.25152.50156.950.00-1343.39%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208P002400002023-11-10 9:56AM EST2023-12-080.020.000.010.00-5054175.00%
MSFT231215P002400002023-12-07 9:56AM EST2023-12-150.010.000.010.00-171,07984.38%
MSFT231222P002400002023-11-28 11:34AM EST2023-12-220.010.010.030.00-12370.31%
MSFT231229P002400002023-11-28 10:59AM EST2023-12-290.020.010.030.00-101258.59%
MSFT240105P002400002023-12-01 1:30PM EST2024-01-050.040.020.050.00-2253.91%
MSFT240112P002400002023-12-06 12:00PM EST2024-01-120.050.040.070.00-2350.78%
MSFT240119P002400002023-12-05 3:01PM EST2024-01-190.080.070.090.00-18,17549.22%
MSFT240216P002400002023-12-05 9:30AM EST2024-02-160.260.190.220.00-164442.82%
MSFT240315P002400002023-12-05 2:19PM EST2024-03-150.380.330.370.00-11,07339.04%
MSFT240419P002400002023-12-04 1:08PM EST2024-04-190.590.560.610.00-637136.27%
MSFT240517P002400002023-12-05 10:28AM EST2024-05-171.010.920.990.00-4022535.84%
MSFT240621P002400002023-12-07 11:36AM EST2024-06-211.271.251.32-0.02-1.55%33,05734.31%
MSFT240719P002400002023-11-29 11:10AM EST2024-07-191.301.471.550.00--533.15%
MSFT240920P002400002023-12-04 10:04AM EST2024-09-202.492.302.410.00-748632.19%
MSFT241220P002400002023-11-16 9:38AM EST2024-12-203.103.453.650.00-578230.99%
MSFT250117P002400002023-12-04 1:07PM EST2025-01-174.003.904.05+0.10+2.56%207,14930.71%
MSFT250620P002400002023-12-01 12:44PM EST2025-06-205.114.106.100.00-380929.29%
MSFT251219P002400002023-12-06 3:25PM EST2025-12-197.416.958.700.00-1220928.41%
MSFT260116P002400002023-11-30 12:02PM EST2026-01-167.627.058.900.00-366228.10%