Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
429.04+3.70 (+0.87%)
At close: 04:00PM EDT
429.90 +0.86 (+0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:315.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524C003150002024-05-14 1:40PM EDT2024-05-2498.70112.85116.350.00-350174.61%
MSFT240531C003150002024-05-21 10:07AM EDT2024-05-31114.45113.10116.65+8.91+8.44%14102.34%
MSFT240607C003150002024-05-15 1:49PM EDT2024-06-07108.70113.45116.950.00-51283.40%
MSFT240614C003150002024-05-15 3:50PM EDT2024-06-14109.70113.80116.800.00--171.33%
MSFT240621C003150002024-05-21 2:58PM EDT2024-06-21115.62114.20117.05+3.89+3.48%2162465.74%
MSFT240628C003150002024-05-10 11:54AM EDT2024-06-28114.31114.65118.15+14.19+14.17%1264.78%
MSFT240719C003150002024-05-14 2:25PM EDT2024-07-19103.04115.50118.600.00-7211755.09%
MSFT240816C003150002024-05-21 12:17PM EDT2024-08-16120.60117.00120.00+11.29+10.33%38450.26%
MSFT240920C003150002024-05-14 2:57PM EDT2024-09-20107.80119.10122.250.00-6418251.04%
MSFT241018C003150002024-05-09 12:04PM EDT2024-10-18104.58120.30123.850.00-23048.92%
MSFT241115C003150002024-05-14 9:40AM EDT2024-11-15108.22122.45125.850.00-13648.02%
MSFT241220C003150002024-04-29 11:41AM EDT2024-12-2099.60123.70127.150.00-223045.66%
MSFT250117C003150002024-05-17 2:34PM EDT2025-01-17129.68125.25129.00+12.43+10.60%21,64345.22%
MSFT250620C003150002024-05-07 10:16AM EDT2025-06-20120.80133.30137.150.00-161842.62%
MSFT251219C003150002024-05-08 9:30AM EDT2025-12-19125.62142.00145.300.00-180940.86%
MSFT260116C003150002024-05-16 3:58PM EDT2026-01-16138.30143.50146.800.00-715740.89%
MSFT260618C003150002024-04-24 1:42PM EDT2026-06-18138.24150.90153.550.00-11340.40%
MSFT261218C003150002024-05-20 3:54PM EDT2026-12-18154.36158.50162.500.00-82840.78%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P003150002024-05-17 3:24PM EDT2024-05-240.010.000.010.00-4453103.13%
MSFT240531P003150002024-05-09 3:07PM EDT2024-05-310.020.000.030.00-51262.50%
MSFT240607P003150002024-05-13 3:19PM EDT2024-06-070.060.000.250.00-1359.47%
MSFT240614P003150002024-05-06 12:08PM EDT2024-06-140.020.000.08-0.11-84.62%5247.46%
MSFT240621P003150002024-05-20 3:30PM EDT2024-06-210.070.060.080.00-361,40341.80%
MSFT240719P003150002024-05-15 1:12PM EDT2024-07-190.190.090.160.00-518732.91%
MSFT240816P003150002024-05-21 1:19PM EDT2024-08-160.390.370.48-0.19-32.76%1034031.64%
MSFT240920P003150002024-05-21 10:26AM EDT2024-09-200.670.600.73-0.19-22.09%11,11928.63%
MSFT241018P003150002024-05-20 10:13AM EDT2024-10-181.000.871.030.00-428427.47%
MSFT241115P003150002024-05-21 3:59PM EDT2024-11-151.631.501.77-0.27-14.21%127028.09%
MSFT241220P003150002024-05-21 3:08PM EDT2024-12-202.132.052.26-0.33-13.41%1339527.11%
MSFT250117P003150002024-05-21 1:24PM EDT2025-01-172.592.442.57-0.34-11.60%1162,43026.25%
MSFT250620P003150002024-05-21 2:35PM EDT2025-06-205.755.506.80-0.65-10.16%149426.72%
MSFT251219P003150002024-05-21 2:34PM EDT2025-12-199.358.859.85-0.95-9.22%1530924.99%
MSFT260116P003150002024-05-03 10:54AM EDT2026-01-1613.909.8010.950.00-720025.35%
MSFT260618P003150002024-05-21 9:41AM EDT2026-06-1813.2012.3013.55-0.39-2.87%12824.54%
MSFT261218P003150002024-05-15 10:24AM EDT2026-12-1817.4014.9517.200.00-12924.26%