Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.50+1.86 (+0.45%)
At close: 04:00PM EST
414.42 -1.08 (-0.26%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:275.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240315C002750002024-02-23 3:09PM EST2024-03-15136.07139.70142.000.00-219497.46%
MSFT240322C002750002024-02-23 1:00PM EST2024-03-22136.10139.30142.350.00-1178.71%
MSFT240328C002750002024-02-13 11:43AM EST2024-03-28134.94139.60142.850.00--178.42%
MSFT240419C002750002024-02-23 3:09PM EST2024-04-19137.77141.30143.650.00-28370.09%
MSFT240517C002750002024-02-28 10:55AM EST2024-05-17135.32142.40145.250.00-11362.82%
MSFT240621C002750002024-03-01 2:45PM EST2024-06-21144.61143.30146.40+8.39+6.16%21,28955.69%
MSFT240719C002750002024-02-20 3:56PM EST2024-07-19133.25144.00147.750.00-2552.70%
MSFT240920C002750002024-02-28 2:41PM EST2024-09-20139.70147.15150.200.00-518652.28%
MSFT241220C002750002024-02-20 10:32AM EST2024-12-20136.10150.45154.550.00-1540749.44%
MSFT250117C002750002024-02-27 1:59PM EST2025-01-17145.34152.00155.550.00-61,41348.47%
MSFT250620C002750002024-02-15 3:19PM EST2025-06-20151.19157.70160.500.00-19444.64%
MSFT251219C002750002024-02-16 12:04PM EST2025-12-19158.00164.25167.700.00-131543.45%
MSFT260116C002750002024-02-13 3:06PM EST2026-01-16158.00165.00169.500.00-113043.85%
MSFT260618C002750002024-02-12 1:56PM EST2026-06-18172.04169.05174.000.00--342.53%
MSFT261218C002750002024-02-26 9:54AM EST2026-12-18172.77174.50179.500.00-5741.65%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240308P002750002024-02-20 2:34PM EST2024-03-080.020.000.210.00-3031118.36%
MSFT240315P002750002024-02-29 12:31PM EST2024-03-150.010.000.040.00-5001,46971.09%
MSFT240322P002750002024-02-15 11:52AM EST2024-03-220.040.000.060.00--260.16%
MSFT240328P002750002024-02-20 10:28AM EST2024-03-280.070.000.050.00--251.95%
MSFT240419P002750002024-02-29 10:49AM EST2024-04-190.060.050.070.00-266942.77%
MSFT240517P002750002024-02-29 3:55PM EST2024-05-170.230.200.240.00-425439.50%
MSFT240621P002750002024-02-29 10:49AM EST2024-06-210.520.440.500.00-26,18536.30%
MSFT240719P002750002024-02-29 10:49AM EST2024-07-190.700.610.690.00-218434.17%
MSFT240920P002750002024-02-29 10:37AM EST2024-09-201.451.321.420.00-61,49232.25%
MSFT241220P002750002024-02-26 9:53AM EST2024-12-202.582.452.600.00-11,85130.38%
MSFT250117P002750002024-03-01 10:20AM EST2025-01-172.912.752.96-0.09-3.00%12,32129.91%
MSFT250620P002750002024-02-22 2:54PM EST2025-06-204.954.504.950.00-437027.97%
MSFT251219P002750002024-02-02 10:10AM EST2025-12-198.387.408.100.00-226827.43%
MSFT260116P002750002024-02-29 2:55PM EST2026-01-168.557.808.500.00-113427.27%
MSFT260618P002750002024-03-01 3:47PM EST2026-06-1810.159.2010.95-0.61-5.67%22926.80%
MSFT261218P002750002024-02-23 9:52AM EST2026-12-1812.3510.1014.000.00-102326.51%