Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.23+3.28 (+0.88%)
At close: 04:00PM EST
373.99 -0.24 (-0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:305.00
CallsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215C003050002023-12-08 3:42PM EST2023-12-1569.0968.4570.35+3.49+5.32%321,02868.07%
MSFT231222C003050002023-12-07 10:18AM EST2023-12-2264.7869.1071.100.00-1763.38%
MSFT231229C003050002023-11-14 3:58PM EST2023-12-2967.3068.9071.250.00-2351.44%
MSFT240105C003050002023-11-22 10:28AM EST2024-01-0574.2469.8071.950.00--251.55%
MSFT240119C003050002023-12-08 3:24PM EST2024-01-1970.5770.0572.65+2.77+4.09%67,25551.12%
MSFT240216C003050002023-12-06 10:17AM EST2024-02-1671.5071.4574.300.00-236844.78%
MSFT240315C003050002023-12-08 10:00AM EST2024-03-1571.1474.0076.10+1.02+1.45%1179242.07%
MSFT240419C003050002023-11-28 2:23PM EST2024-04-1984.8476.6079.200.00-510941.72%
MSFT240517C003050002023-12-08 12:03PM EST2024-05-1778.1279.3080.95-4.78-5.77%14240.60%
MSFT240621C003050002023-12-05 12:43PM EST2024-06-2179.8581.0582.80-0.02-0.03%11,10339.27%
MSFT240719C003050002023-12-01 2:10PM EST2024-07-1982.9583.1084.800.00-28439.16%
MSFT240920C003050002023-12-07 3:09PM EST2024-09-2084.4586.7588.450.00-415738.37%
MSFT241220C003050002023-12-05 10:25AM EST2024-12-2090.6592.1594.100.00-212438.34%
MSFT250117C003050002023-12-07 11:49AM EST2025-01-1791.5093.7596.250.00-188238.75%
MSFT250620C003050002023-11-22 3:51PM EST2025-06-20106.27100.55103.400.00-154837.88%
MSFT251219C003050002023-12-04 10:35AM EST2025-12-19101.50109.55111.500.00-323337.63%
MSFT260116C003050002023-12-04 12:33PM EST2026-01-16106.20111.20112.800.00-56737.68%
PutsforDecember 15, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215P003050002023-12-08 3:48PM EST2023-12-150.030.010.04-0.02-40.00%674,08654.30%
MSFT231222P003050002023-12-08 1:54PM EST2023-12-220.050.030.07-0.04-44.44%219342.97%
MSFT231229P003050002023-12-08 11:01AM EST2023-12-290.080.070.09-0.04-33.33%13043136.13%
MSFT240105P003050002023-12-07 3:15PM EST2024-01-050.190.000.130.00-1512532.81%
MSFT240112P003050002023-12-05 11:03AM EST2024-01-120.340.170.200.00--231.18%
MSFT240119P003050002023-12-08 3:49PM EST2024-01-190.260.250.28-0.11-29.73%458,78329.93%
MSFT240126P003050002023-12-07 10:18AM EST2024-01-260.75--0.00---0.00%
MSFT240216P003050002023-12-08 3:48PM EST2024-02-161.161.131.19-0.44-27.50%861,55930.29%
MSFT240315P003050002023-12-08 11:30AM EST2024-03-151.821.782.64-0.37-16.89%112,75331.11%
MSFT240419P003050002023-12-06 1:23PM EST2024-04-193.352.712.82-0.10-2.90%159027.19%
MSFT240517P003050002023-12-07 3:02PM EST2024-05-174.204.004.20-0.45-9.68%122527.80%
MSFT240621P003050002023-12-07 3:03PM EST2024-06-215.654.955.150.00-141,54926.91%
MSFT240719P003050002023-12-07 3:54PM EST2024-07-196.355.655.800.00-22126.21%
MSFT240920P003050002023-12-07 11:16AM EST2024-09-209.107.808.000.00-234226.04%
MSFT241220P003050002023-12-08 2:16PM EST2024-12-2010.8510.4011.40-1.00-8.44%532726.20%
MSFT250117P003050002023-12-08 2:20PM EST2025-01-1711.5511.2511.70-1.10-8.70%431,68225.57%
MSFT250620P003050002023-11-17 10:11AM EST2025-06-2016.1515.0015.600.00-7511424.81%
MSFT251219P003050002023-12-04 9:30AM EST2025-12-1920.2117.4020.050.00-428524.41%
MSFT260116P003050002023-12-05 1:58PM EST2026-01-1620.1119.3520.600.00-18624.30%