Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:260.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C002600002024-05-13 3:54PM EDT2024-06-21154.83159.25163.300.00-880983.67%
MSFT240719C002600002024-05-13 3:56PM EDT2024-07-19155.77160.50164.750.00-11973.03%
MSFT240816C002600002024-04-23 9:51AM EDT2024-08-16148.85161.50165.850.00-23565.88%
MSFT240920C002600002024-05-14 3:38PM EDT2024-09-20161.36162.50166.800.00-4717559.45%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-2257.03%
MSFT241115C002600002024-04-23 11:01AM EDT2024-11-15155.69165.00169.800.00--356.34%
MSFT241220C002600002024-04-17 3:43PM EDT2024-12-20161.86166.25170.700.00-230053.76%
MSFT250117C002600002024-05-15 10:02AM EDT2025-01-17168.34167.05171.800.00-51,97752.31%
MSFT250321C002600002024-03-26 1:06PM EDT2025-03-21175.00150.50155.500.00-130.00%
MSFT250620C002600002024-05-14 3:50PM EDT2025-06-20171.22172.50177.500.00-1726850.95%
MSFT250919C002600002024-05-07 10:47AM EDT2025-09-19171.29175.50180.500.00-2348.96%
MSFT251219C002600002024-04-30 3:59PM EDT2025-12-19153.50179.00183.450.00-117947.56%
MSFT260116C002600002024-05-02 10:58AM EDT2026-01-16160.13180.00184.500.00-211247.33%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1347.30%
MSFT261218C002600002024-05-03 1:52PM EDT2026-12-18178.50190.00194.500.00-313844.47%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P002600002024-04-25 1:11PM EDT2024-05-240.090.000.500.00--100150.59%
MSFT240531P002600002024-05-09 3:03PM EDT2024-05-310.010.000.500.00-23106.45%
MSFT240621P002600002024-05-17 9:45AM EDT2024-06-210.030.010.25+0.02+200.00%43,12462.21%
MSFT240719P002600002024-05-10 10:00AM EDT2024-07-190.050.000.280.00-101,04050.95%
MSFT240816P002600002024-05-17 10:49AM EDT2024-08-160.130.100.20-0.08-38.10%821540.63%
MSFT240920P002600002024-05-14 2:39PM EDT2024-09-200.250.170.270.00-674735.86%
MSFT241018P002600002024-05-17 10:33AM EDT2024-10-180.270.250.36-0.07-20.59%38433.72%
MSFT241115P002600002024-05-17 10:36AM EDT2024-11-150.550.520.67-0.03-5.17%34434.00%
MSFT241220P002600002024-05-17 1:49PM EDT2024-12-200.800.700.88-0.01-1.23%246232.54%
MSFT250117P002600002024-05-17 2:54PM EDT2025-01-171.030.861.07+0.18+21.18%133,82631.67%
MSFT250321P002600002024-05-09 10:10AM EDT2025-03-211.900.003.350.00-1021435.55%
MSFT250620P002600002024-05-06 11:04AM EDT2025-06-203.110.344.550.00-187733.64%
MSFT250919P002600002024-05-14 11:09AM EDT2025-09-193.551.305.500.00-426331.89%
MSFT251219P002600002024-05-15 10:06AM EDT2025-12-194.273.054.900.00-3991428.41%
MSFT260116P002600002024-05-15 10:06AM EDT2026-01-164.504.105.200.00-3938328.19%
MSFT260618P002600002024-04-29 1:15PM EDT2026-06-188.315.457.250.00-1727.62%
MSFT261218P002600002024-05-14 2:55PM EDT2026-12-188.907.659.950.00-1615527.31%