Canada markets close in 6 hours 6 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.07-0.59 (-0.21%)
As of 09:54AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:305.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C003050002023-03-23 2:49PM EDT2023-03-240.010.000.000.00-1391,91050.00%
MSFT230331C003050002023-03-24 9:36AM EDT2023-03-310.110.100.12-0.02-15.38%2211,02432.52%
MSFT230406C003050002023-03-24 9:36AM EDT2023-04-060.320.330.350.00-12,08629.74%
MSFT230414C003050002023-03-24 9:36AM EDT2023-04-140.710.720.76-0.04-5.33%276928.21%
MSFT230421C003050002023-03-24 9:37AM EDT2023-04-211.121.091.12-0.02-1.75%1532,90027.20%
MSFT230428C003050002023-03-23 3:37PM EDT2023-04-282.242.142.220.00-2326,86930.10%
MSFT230519C003050002023-03-24 9:37AM EDT2023-05-193.913.803.90+0.01+0.26%723,19129.49%
MSFT230616C003050002023-03-24 9:37AM EDT2023-06-165.955.956.05-0.25-4.03%34,53929.24%
MSFT230721C003050002023-03-23 2:48PM EDT2023-07-218.108.408.550.00-2971,54729.19%
MSFT230818C003050002023-03-24 9:34AM EDT2023-08-1811.2510.8010.90+0.35+3.21%651229.98%
MSFT230915C003050002023-03-23 3:20PM EDT2023-09-1512.1012.2512.400.00-1802,35329.59%
MSFT231020C003050002023-03-23 10:32AM EDT2023-10-2014.4014.6514.850.00-2548530.11%
MSFT231117C003050002023-03-23 2:48PM EDT2023-11-1716.3315.6017.450.00-17531.31%
MSFT240119C003050002023-03-23 3:37PM EDT2024-01-1920.4519.2520.350.00-1227,34430.81%
MSFT240621C003050002023-03-23 12:03PM EDT2024-06-2129.1925.6528.450.00-301,07831.70%
MSFT241220C003050002023-03-17 10:49AM EDT2024-12-2038.1033.8036.800.00-12732.52%
MSFT250117C003050002023-03-17 2:37PM EDT2025-01-1738.0135.2037.650.00-661032.40%
MSFT250620C003050002023-03-22 11:40AM EDT2025-06-2042.7040.0542.900.00-128232.36%
MSFT251219C003050002023-03-15 10:56AM EDT2025-12-1940.5245.1548.950.00-110532.59%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P003050002023-03-22 3:26PM EDT2023-03-2427.8527.5029.550.00-317124.81%
MSFT230331P003050002023-03-22 2:32PM EDT2023-03-3125.3027.3029.100.00-82552.42%
MSFT230406P003050002023-03-17 10:16AM EDT2023-04-0622.9527.2529.900.00-7746.40%
MSFT230414P003050002023-03-21 3:38PM EDT2023-04-1431.9527.7029.900.00-61237.01%
MSFT230421P003050002023-03-22 1:30PM EDT2023-04-2128.1027.7530.350.00-116334.56%
MSFT230428P003050002023-03-20 11:12AM EDT2023-04-2834.0028.2531.250.00-95134.83%
MSFT230519P003050002023-03-22 3:37PM EDT2023-05-1931.0529.3032.150.00-1330.48%
MSFT230616P003050002023-03-16 11:52AM EDT2023-06-1634.4530.8533.850.00-14128.96%
MSFT230721P003050002023-03-17 2:45PM EDT2023-07-2133.0532.4534.400.00-243725.42%
MSFT230818P003050002023-03-21 11:51AM EDT2023-08-1838.9533.6535.450.00-21524.64%
MSFT230915P003050002023-03-22 10:57AM EDT2023-09-1535.0035.1537.250.00-106825.25%
MSFT231020P003050002023-03-23 1:02PM EDT2023-10-2034.0935.8538.800.00-92825.09%
MSFT231117P003050002023-03-23 11:02AM EDT2023-11-1735.2637.1540.350.00-81225.44%
MSFT240119P003050002023-03-23 11:00AM EDT2024-01-1937.1539.0541.950.00-160924.32%
MSFT240621P003050002023-03-23 1:39PM EDT2024-06-2142.8843.2046.950.00-126724.00%
MSFT241220P003050002023-03-14 12:05PM EDT2024-12-2056.9047.1050.800.00-2322.98%
MSFT250117P003050002023-03-23 11:25AM EDT2025-01-1746.5048.3551.950.00-181523.28%
MSFT250620P003050002023-03-22 9:40AM EDT2025-06-2052.7251.1054.900.00-1922.78%
MSFT251219P003050002023-03-16 1:07PM EDT2025-12-1954.2854.0557.950.00--222.28%