Canada markets open in 4 hours 21 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.66+5.37 (+1.97%)
At close: 04:00PM EDT
277.71 +0.05 (+0.02%)
Pre-Market: 05:09AM EDT
In The Money
Show:ListStraddle
Strike:255.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C002550002023-03-23 3:32PM EDT2023-03-2421.980.000.000.00-5700.00%
MSFT230331C002550002023-03-23 3:28PM EDT2023-03-3122.730.000.000.00-13600.00%
MSFT230406C002550002023-03-23 3:39PM EDT2023-04-0623.860.000.000.00-2700.00%
MSFT230414C002550002023-03-23 1:53PM EDT2023-04-1426.250.000.000.00-200.00%
MSFT230421C002550002023-03-23 3:00PM EDT2023-04-2126.000.000.000.00-12200.00%
MSFT230428C002550002023-03-23 11:43AM EDT2023-04-2829.250.000.000.00-1600.00%
MSFT230519C002550002023-03-23 3:45PM EDT2023-05-1930.000.000.000.00-2400.00%
MSFT230616C002550002023-03-23 2:29PM EDT2023-06-1632.100.000.000.00-1200.00%
MSFT230721C002550002023-03-23 1:24PM EDT2023-07-2136.840.000.000.00-1500.00%
MSFT230818C002550002023-03-23 10:15AM EDT2023-08-1836.920.000.000.00-500.00%
MSFT230915C002550002023-03-23 2:03PM EDT2023-09-1540.210.000.000.00-2200.00%
MSFT231020C002550002023-03-23 2:01PM EDT2023-10-2042.650.000.000.00-1000.00%
MSFT231117C002550002023-03-22 1:16PM EDT2023-11-1743.000.000.000.00-400.00%
MSFT240119C002550002023-03-23 10:43AM EDT2024-01-1947.000.000.000.00-100.00%
MSFT240621C002550002023-03-23 12:58PM EDT2024-06-2155.940.000.000.00-200.00%
MSFT241220C002550002023-03-22 10:16AM EDT2024-12-2060.000.000.000.00-100.00%
MSFT250117C002550002023-03-21 10:39AM EDT2025-01-1758.220.000.000.00-300.00%
MSFT250620C002550002023-03-22 2:54PM EDT2025-06-2068.300.000.000.00-500.00%
MSFT251219C002550002023-03-23 1:16PM EDT2025-12-1973.750.000.000.00-100.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P002550002023-03-23 3:58PM EDT2023-03-240.010.000.000.00-827025.00%
MSFT230331P002550002023-03-23 3:59PM EDT2023-03-310.520.000.000.00-1,316012.50%
MSFT230406P002550002023-03-23 3:50PM EDT2023-04-060.990.000.000.00-251012.50%
MSFT230414P002550002023-03-23 3:52PM EDT2023-04-141.740.000.000.00-50806.25%
MSFT230421P002550002023-03-23 3:59PM EDT2023-04-212.360.000.000.00-1,55006.25%
MSFT230428P002550002023-03-23 3:44PM EDT2023-04-283.970.000.000.00-14606.25%
MSFT230519P002550002023-03-23 3:48PM EDT2023-05-195.700.000.000.00-39706.25%
MSFT230616P002550002023-03-23 3:50PM EDT2023-06-167.150.000.000.00-42703.13%
MSFT230721P002550002023-03-23 3:50PM EDT2023-07-218.850.000.000.00-22903.13%
MSFT230818P002550002023-03-23 2:57PM EDT2023-08-1811.700.000.000.00-5203.13%
MSFT230915P002550002023-03-23 3:19PM EDT2023-09-1512.770.000.000.00-7603.13%
MSFT231020P002550002023-03-23 9:30AM EDT2023-10-2012.900.000.000.00-303.13%
MSFT231117P002550002023-03-23 2:54PM EDT2023-11-1715.100.000.000.00-103.13%
MSFT240119P002550002023-03-23 2:49PM EDT2024-01-1917.360.000.000.00-901.56%
MSFT240621P002550002023-03-21 2:15PM EDT2024-06-2123.400.000.000.00-5301.56%
MSFT241220P002550002023-03-23 11:42AM EDT2024-12-2024.500.000.000.00-201.56%
MSFT250117P002550002023-03-23 12:21PM EDT2025-01-1725.150.000.000.00-7101.56%
MSFT250620P002550002023-03-23 11:44AM EDT2025-06-2028.250.000.000.00-101.56%
MSFT251219P002550002023-03-22 2:02PM EDT2025-12-1931.000.000.000.00-101.56%