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:305.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C003050002024-05-14 3:46PM EDT2024-06-21113.27114.50118.600.00-1781,13861.88%
MSFT240719C003050002024-05-17 1:52PM EDT2024-07-19117.90116.00120.40-2.82-2.34%316455.07%
MSFT240816C003050002024-05-16 10:13AM EDT2024-08-16123.02117.50121.750.00-12950.69%
MSFT240920C003050002024-05-15 11:21AM EDT2024-09-20122.48119.00123.000.00-69951.04%
MSFT241018C003050002024-05-03 10:48AM EDT2024-10-18109.26120.50124.550.00-25949.06%
MSFT241115C003050002024-04-22 2:06PM EDT2024-11-15108.25122.75126.800.00-12548.74%
MSFT241220C003050002024-05-17 3:10PM EDT2024-12-20125.00124.00127.95+4.40+3.65%114946.24%
MSFT250117C003050002024-05-16 11:35AM EDT2025-01-17131.96126.30129.500.00-195545.50%
MSFT250620C003050002024-05-08 11:31AM EDT2025-06-20127.42133.00137.400.00-3245842.99%
MSFT251219C003050002024-05-15 2:05PM EDT2025-12-19147.00142.00146.250.00-1130741.90%
MSFT260116C003050002024-05-08 3:56PM EDT2026-01-16136.60143.05147.100.00-29241.49%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30145.00148.750.00-73438.08%
MSFT261218C003050002024-05-08 12:21PM EDT2026-12-18152.00156.50160.700.00-21540.47%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P003050002024-05-08 3:58PM EDT2024-05-240.010.000.510.00-432105.27%
MSFT240531P003050002024-05-02 10:23AM EDT2024-05-310.090.000.510.00-2474.41%
MSFT240607P003050002024-05-01 2:44PM EDT2024-06-070.260.001.450.00--371.34%
MSFT240614P003050002024-05-10 12:47PM EDT2024-06-140.030.000.280.00-1153.32%
MSFT240621P003050002024-05-15 1:53PM EDT2024-06-210.060.000.100.00-173,97441.80%
MSFT240719P003050002024-05-15 10:34AM EDT2024-07-190.140.100.280.00-117735.55%
MSFT240816P003050002024-05-16 10:18AM EDT2024-08-160.430.380.46+0.05+13.16%525931.81%
MSFT240920P003050002024-05-17 11:50AM EDT2024-09-200.670.600.71+0.03+4.69%11,49729.03%
MSFT241018P003050002024-05-17 12:48PM EDT2024-10-180.950.860.99+0.11+13.10%1029027.86%
MSFT241115P003050002024-05-13 11:36AM EDT2024-11-152.001.551.720.00-516928.58%
MSFT241220P003050002024-05-17 2:15PM EDT2024-12-202.152.022.23+0.06+2.87%1034427.70%
MSFT250117P003050002024-05-16 11:32AM EDT2025-01-172.341.522.600.00-103,54227.01%
MSFT250620P003050002024-05-15 10:58AM EDT2025-06-205.605.155.900.00-121626.32%
MSFT251219P003050002024-05-06 11:36AM EDT2025-12-1910.858.059.950.00-12,83725.84%
MSFT260116P003050002024-05-15 11:39AM EDT2026-01-169.488.8510.40+0.12+1.28%114625.64%
MSFT260618P003050002024-05-09 1:59PM EDT2026-06-1813.6311.1513.150.00-703225.00%
MSFT261218P003050002024-04-25 10:08AM EDT2026-12-1821.3514.3017.250.00-1225.04%