Canada markets close in 2 hours 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
414.78+1.14 (+0.28%)
As of 01:53PM EST. Market open.
In The Money
Show:ListStraddle
Strike:250.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C002500002024-02-23 10:26AM EST2024-03-15163.79164.05166.500.00-4769118.75%
MSFT240328C002500002024-02-16 2:22PM EST2024-03-28158.60164.10167.000.00-2293.04%
MSFT240419C002500002024-02-13 2:24PM EST2024-04-19157.25165.50168.100.00-111882.87%
MSFT240517C002500002024-02-26 3:05PM EST2024-05-17161.99166.45168.900.00-51371.61%
MSFT240621C002500002024-03-01 11:52AM EST2024-06-21166.52167.35170.10+0.67+0.40%21,89063.91%
MSFT240719C002500002024-02-26 3:05PM EST2024-07-19163.89168.50171.400.00-5961.23%
MSFT240816C002500002024-02-29 1:00PM EST2024-08-16164.50169.50172.450.00-101,54358.70%
MSFT240920C002500002024-02-20 10:31AM EST2024-09-20156.00170.55173.050.00-42,36455.33%
MSFT241220C002500002024-02-27 2:46PM EST2024-12-20166.18173.40176.600.00-416751.54%
MSFT250117C002500002024-03-01 12:27PM EST2025-01-17175.00174.60177.85+6.75+4.01%32,10851.10%
MSFT250620C002500002024-02-23 9:58AM EST2025-06-20180.00178.55182.200.00-5149748.83%
MSFT251219C002500002024-02-26 10:25AM EST2025-12-19182.90184.70187.350.00-230646.05%
MSFT260116C002500002024-03-01 9:52AM EST2026-01-16185.33186.15188.05+0.33+0.18%2127545.68%
MSFT260618C002500002024-03-01 1:31PM EST2026-06-18190.53188.00193.00+5.33+2.88%21944.92%
MSFT261218C002500002024-02-29 11:36AM EST2026-12-18188.80192.50197.500.00-14243.58%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301P002500002024-02-16 10:01AM EST2024-03-010.010.000.000.00-204050.00%
MSFT240308P002500002024-02-16 2:01PM EST2024-03-080.010.000.000.00-1750.00%
MSFT240315P002500002024-02-26 9:30AM EST2024-03-150.010.000.000.00-54,65450.00%
MSFT240328P002500002024-02-26 11:46AM EST2024-03-280.020.000.000.00-2425.00%
MSFT240419P002500002024-02-29 3:55PM EST2024-04-190.020.000.000.00-1228525.00%
MSFT240517P002500002024-02-28 11:51AM EST2024-05-170.110.090.140.00-1338844.19%
MSFT240621P002500002024-02-29 3:25PM EST2024-06-210.260.230.28+0.01+4.00%15,65339.99%
MSFT240719P002500002024-02-29 3:55PM EST2024-07-190.380.000.400.00-141,13837.57%
MSFT240816P002500002024-02-29 1:00PM EST2024-08-160.650.000.000.00-1289212.50%
MSFT240920P002500002024-02-29 9:55AM EST2024-09-200.840.000.860.00-1251,98235.11%
MSFT241018P002500002024-02-26 2:25PM EST2024-10-180.880.000.000.00-21012.50%
MSFT241115P002500002024-02-29 2:08PM EST2024-11-151.350.000.000.00-183612.50%
MSFT241220P002500002024-02-28 11:04AM EST2024-12-201.501.501.620.00-149232.68%
MSFT250117P002500002024-02-29 3:00PM EST2025-01-171.801.730.00+0.01+0.56%106,32812.50%
MSFT250620P002500002024-03-01 11:44AM EST2025-06-203.202.643.45+0.20+6.67%101,52030.15%
MSFT251219P002500002024-02-29 10:48AM EST2025-12-195.604.505.500.00-155428.81%
MSFT260116P002500002024-02-27 10:48AM EST2026-01-165.905.505.850.00-542928.68%
MSFT260618P002500002024-02-27 10:23AM EST2026-06-187.336.357.650.00-711327.97%
MSFT261218P002500002024-02-29 10:48AM EST2026-12-189.358.509.350.00-17026.93%