Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
280.57+2.91 (+1.05%)
At close: 04:00PM EDT
280.94 +0.37 (+0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230331C002650002023-03-24 3:53PM EDT2023-03-3115.9015.8017.50+1.40+9.66%6392,52647.71%
MSFT230406C002650002023-03-24 3:52PM EDT2023-04-0617.1016.9518.45+1.20+7.55%1621,08641.35%
MSFT230414C002650002023-03-24 3:08PM EDT2023-04-1417.5518.2019.90+1.12+6.82%591,20439.47%
MSFT230421C002650002023-03-24 3:59PM EDT2023-04-2119.8019.6520.20+1.00+5.32%816,92435.36%
MSFT230428C002650002023-03-24 3:22PM EDT2023-04-2821.1520.4522.00+1.45+7.36%923137.80%
MSFT230519C002650002023-03-24 3:58PM EDT2023-05-1924.1324.1025.00+1.11+4.82%714,92637.63%
MSFT230616C002650002023-03-24 3:35PM EDT2023-06-1626.4526.4027.90+1.15+4.55%1045,66736.66%
MSFT230721C002650002023-03-24 3:59PM EDT2023-07-2129.9029.2030.40+2.20+7.94%361,66935.03%
MSFT230818C002650002023-03-24 2:44PM EDT2023-08-1831.6531.9534.55-0.41-1.28%43,86537.78%
MSFT230915C002650002023-03-24 3:35PM EDT2023-09-1534.0133.6535.15+0.82+2.47%171,66535.45%
MSFT231020C002650002023-03-23 11:30AM EDT2023-10-2036.2636.5538.450.00-2212936.49%
MSFT231117C002650002023-03-24 2:19PM EDT2023-11-1737.6438.2039.70+1.59+4.41%2094035.74%
MSFT240119C002650002023-03-24 3:59PM EDT2024-01-1942.5041.3043.50+2.70+6.78%493,83635.74%
MSFT240621C002650002023-03-23 12:44PM EDT2024-06-2149.0748.2551.75-0.83-1.66%189336.06%
MSFT241220C002650002023-03-22 12:23PM EDT2024-12-2055.1055.0559.250.00-415735.86%
MSFT250117C002650002023-03-24 3:49PM EDT2025-01-1758.4756.7560.50+2.47+4.41%102,49435.98%
MSFT250620C002650002023-03-23 12:51PM EDT2025-06-2063.4061.1565.900.00-217235.87%
MSFT251219C002650002023-03-23 2:48PM EDT2025-12-1965.8566.6070.900.00-29735.34%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230331P002650002023-03-24 3:59PM EDT2023-03-310.690.600.75-0.58-45.67%7,8637,38834.67%
MSFT230406P002650002023-03-24 3:59PM EDT2023-04-061.551.361.71-0.95-38.00%3011,05233.42%
MSFT230414P002650002023-03-24 3:55PM EDT2023-04-142.852.282.90-0.43-13.11%14866832.64%
MSFT230421P002650002023-03-24 3:59PM EDT2023-04-213.573.403.55-0.46-11.41%1,0007,20331.02%
MSFT230428P002650002023-03-24 3:59PM EDT2023-04-285.155.055.20-0.75-12.71%5639933.62%
MSFT230519P002650002023-03-24 3:59PM EDT2023-05-197.387.307.45-1.12-13.18%7484,33132.56%
MSFT230616P002650002023-03-24 3:54PM EDT2023-06-169.658.8510.05-0.20-2.03%934,51932.02%
MSFT230721P002650002023-03-24 3:31PM EDT2023-07-2111.2711.2511.40-0.68-5.69%373,76929.23%
MSFT230818P002650002023-03-24 10:29AM EDT2023-08-1814.2012.0015.55-0.25-1.73%482,23632.63%
MSFT230915P002650002023-03-24 3:05PM EDT2023-09-1514.9813.8516.80-0.82-5.19%812,15931.64%
MSFT231020P002650002023-03-24 3:37PM EDT2023-10-2016.1814.7518.00+0.93+6.10%416930.39%
MSFT231117P002650002023-03-24 3:34PM EDT2023-11-1717.5916.6017.90-1.76-9.10%12316528.43%
MSFT240119P002650002023-03-24 3:44PM EDT2024-01-1919.5518.5520.70-1.03-5.00%154,85528.22%
MSFT240621P002650002023-03-23 2:40PM EDT2024-06-2125.3523.2025.900.00-1511,13727.37%
MSFT241220P002650002023-03-23 11:19AM EDT2024-12-2028.0026.7529.500.00-22825.72%
MSFT250117P002650002023-03-24 3:41PM EDT2025-01-1729.7328.0031.40-0.57-1.88%12,23126.50%
MSFT250620P002650002023-03-20 3:32PM EDT2025-06-2035.0130.0035.000.00-1513426.16%
MSFT251219P002650002023-03-23 2:41PM EDT2025-12-1936.6533.0537.450.00-22425.07%