Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
404.27-7.57 (-1.84%)
At close: 04:00PM EDT
403.80 -0.47 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C002650002024-04-12 2:37PM EDT2024-04-19157.75138.45141.500.00-567415.82%
MSFT240517C002650002024-03-05 3:49PM EDT2024-05-17139.32153.65155.200.00-1722166.42%
MSFT240621C002650002024-04-12 2:56PM EDT2024-06-21159.12140.90142.250.00-791764.99%
MSFT240920C002650002024-04-09 1:54PM EDT2024-09-20165.13144.70146.200.00-45453.46%
MSFT241220C002650002024-04-16 11:09AM EDT2024-12-20161.58148.75150.300.00-1026550.91%
MSFT250117C002650002024-04-05 3:37PM EDT2025-01-17171.91150.00153.200.00-12,31650.16%
MSFT250620C002650002024-03-08 11:50AM EDT2025-06-20161.92175.00179.500.00-215365.34%
MSFT251219C002650002024-04-03 12:10PM EDT2025-12-19180.06162.15166.500.00-211746.43%
MSFT260116C002650002024-04-10 2:42PM EDT2026-01-16182.47163.70167.450.00-104546.14%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2148.22%
MSFT261218C002650002024-04-08 12:29PM EDT2026-12-18193.02174.00178.500.00-1544.04%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419P002650002024-04-04 3:58PM EDT2024-04-190.010.000.010.00-6287243.75%
MSFT240426P002650002024-04-17 3:36PM EDT2024-04-260.010.000.090.00-250255103.91%
MSFT240517P002650002024-04-17 12:44PM EDT2024-05-170.100.050.170.00-1945259.96%
MSFT240621P002650002024-04-17 12:35PM EDT2024-06-210.330.290.410.00-11,95447.80%
MSFT240920P002650002024-04-16 3:00PM EDT2024-09-201.031.111.360.00-148137.52%
MSFT241220P002650002024-04-08 11:46AM EDT2024-12-201.852.282.620.00-158434.12%
MSFT250117P002650002024-04-18 11:45AM EDT2025-01-172.472.542.84+0.06+2.49%113,54332.93%
MSFT250620P002650002024-03-22 1:47PM EDT2025-06-203.584.456.100.00-394932.07%
MSFT251219P002650002024-04-04 2:04PM EDT2025-12-195.806.907.750.00-132428.84%
MSFT260116P002650002024-04-12 11:23AM EDT2026-01-166.557.758.150.00-1079828.65%
MSFT260618P002650002024-04-11 3:49PM EDT2026-06-187.839.6510.600.00-1328.03%
MSFT261218P002650002024-04-16 12:48PM EDT2026-12-1810.9211.8013.100.00-313527.21%