Canada markets open in 8 hours 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.51-4.40 (-1.16%)
At close: 04:00PM EST
374.40 -0.11 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:255.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215C002550002023-12-01 12:18PM EST2023-12-15118.030.000.000.00-700.00%
MSFT231222C002550002023-11-13 12:53PM EST2023-12-22113.380.000.000.00--00.00%
MSFT240105C002550002023-11-24 9:36AM EST2024-01-05124.200.000.000.00-1200.00%
MSFT240119C002550002023-11-30 11:26AM EST2024-01-19123.970.000.000.00-100.00%
MSFT240216C002550002023-11-20 3:30PM EST2024-02-16126.880.000.000.00-100.00%
MSFT240315C002550002023-11-14 2:03PM EST2024-03-15117.200.000.000.00-26400.00%
MSFT240419C002550002023-11-14 1:58PM EST2024-04-19119.460.000.000.00-1300.00%
MSFT240517C002550002023-11-14 1:58PM EST2024-05-17120.980.000.000.00-1700.00%
MSFT240621C002550002023-11-22 10:32AM EST2024-06-21130.000.000.000.00-100.00%
MSFT240920C002550002023-11-16 2:32PM EST2024-09-20133.250.000.000.00-2000.00%
MSFT241220C002550002023-11-20 1:52PM EST2024-12-20139.290.000.000.00-700.00%
MSFT250117C002550002023-11-10 10:47AM EST2025-01-17128.500.000.000.00-300.00%
MSFT250620C002550002023-11-17 3:32PM EST2025-06-20138.900.000.000.00-200.00%
MSFT251219C002550002023-11-14 1:00PM EST2025-12-19144.590.000.000.00-100.00%
MSFT260116C002550002023-11-29 3:05PM EST2026-01-16152.540.000.000.00-1200.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208P002550002023-12-01 3:47PM EST2023-12-080.010.000.000.00-26050.00%
MSFT231215P002550002023-11-30 2:37PM EST2023-12-150.020.000.000.00-5050.00%
MSFT231222P002550002023-12-01 2:36PM EST2023-12-220.020.000.000.00-45025.00%
MSFT231229P002550002023-11-29 11:43AM EST2023-12-290.020.000.000.00-5025.00%
MSFT240105P002550002023-11-30 12:42PM EST2024-01-050.050.000.000.00--025.00%
MSFT240119P002550002023-12-01 1:30PM EST2024-01-190.120.000.000.00-130025.00%
MSFT240216P002550002023-12-01 12:59PM EST2024-02-160.340.000.000.00-6012.50%
MSFT240315P002550002023-11-27 12:45PM EST2024-03-150.510.000.000.00-2012.50%
MSFT240419P002550002023-12-01 3:28PM EST2024-04-190.810.000.000.00-1012.50%
MSFT240517P002550002023-11-27 2:43PM EST2024-05-171.210.000.000.00-15012.50%
MSFT240621P002550002023-12-01 2:42PM EST2024-06-211.650.000.000.00-100012.50%
MSFT240920P002550002023-11-30 2:13PM EST2024-09-202.920.000.000.00-7306.25%
MSFT241220P002550002023-11-27 2:46PM EST2024-12-204.080.000.000.00-106.25%
MSFT250117P002550002023-12-01 2:08PM EST2025-01-174.900.000.000.00-106.25%
MSFT250620P002550002023-11-14 10:47AM EST2025-06-207.660.000.000.00-106.25%
MSFT251219P002550002023-12-01 1:46PM EST2025-12-199.650.000.000.00-206.25%
MSFT260116P002550002023-12-01 1:24PM EST2026-01-1610.000.000.000.00-406.25%