Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
382.70+4.09 (+1.08%)
At close: 04:00PM EST
382.60 -0.10 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:330.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201C003300002023-11-27 1:36PM EST2023-12-0151.6351.7053.90+1.36+2.71%250472.66%
MSFT231208C003300002023-11-27 1:36PM EST2023-12-0850.7351.3054.400.00-2515367.41%
MSFT231215C003300002023-11-28 3:39PM EST2023-12-1552.0051.9054.20+2.00+4.00%536,87550.07%
MSFT231222C003300002023-11-28 1:04PM EST2023-12-2253.1452.8055.40+1.99+3.89%314449.48%
MSFT231229C003300002023-11-21 11:30AM EST2023-12-2944.6853.5556.200.00-1611247.17%
MSFT240119C003300002023-11-28 1:35PM EST2024-01-1955.7055.2056.90+2.84+5.37%1689,13638.68%
MSFT240216C003300002023-11-28 12:05PM EST2024-02-1658.7557.2560.30+2.93+5.25%21,69838.93%
MSFT240315C003300002023-11-28 11:41AM EST2024-03-1561.4559.2062.20+2.60+4.42%101,94136.85%
MSFT240419C003300002023-11-22 1:59PM EST2024-04-1961.1563.4065.150.00-1974236.28%
MSFT240517C003300002023-11-27 2:56PM EST2024-05-1763.8066.1567.700.00-2211936.39%
MSFT240621C003300002023-11-28 12:33PM EST2024-06-2168.8968.2570.50+2.70+4.08%42,35036.26%
MSFT240719C003300002023-11-28 1:21PM EST2024-07-1970.4769.6072.45+0.87+1.25%13236.02%
MSFT240920C003300002023-11-27 3:47PM EST2024-09-2073.0074.9578.050.00-114136.94%
MSFT241220C003300002023-11-24 9:31AM EST2024-12-2078.3082.1583.300.00-156236.30%
MSFT250117C003300002023-11-28 12:34PM EST2025-01-1783.4683.2085.30+1.79+2.19%51,70636.51%
MSFT250620C003300002023-11-27 9:57AM EST2025-06-2092.0090.9593.90+4.65+5.32%459736.46%
MSFT251219C003300002023-11-28 9:48AM EST2025-12-19100.4299.00102.90+1.93+1.96%247336.51%
MSFT260116C003300002023-11-24 10:04AM EST2026-01-16101.17100.50103.70+2.38+2.41%220236.27%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201P003300002023-11-28 1:52PM EST2023-12-010.010.000.01-0.01-50.00%911,20553.13%
MSFT231208P003300002023-11-28 3:26PM EST2023-12-080.070.060.10-0.01-12.50%2868239.84%
MSFT231215P003300002023-11-28 3:50PM EST2023-12-150.190.170.19-0.03-13.64%2839,02233.50%
MSFT231222P003300002023-11-28 3:50PM EST2023-12-220.270.240.28-0.04-12.90%5041329.96%
MSFT231229P003300002023-11-28 3:18PM EST2023-12-290.340.330.36-0.07-17.07%9743727.52%
MSFT240105P003300002023-11-28 1:04PM EST2024-01-050.520.460.52-0.03-5.45%195126.58%
MSFT240119P003300002023-11-28 3:49PM EST2024-01-190.920.840.89-0.08-8.00%4158,89725.34%
MSFT240216P003300002023-11-28 3:43PM EST2024-02-162.752.682.71-0.27-8.94%25114,68927.14%
MSFT240315P003300002023-11-28 1:54PM EST2024-03-153.903.703.85-0.25-6.02%1683,13026.08%
MSFT240419P003300002023-11-28 3:30PM EST2024-04-195.305.055.20-0.07-1.30%347225.16%
MSFT240517P003300002023-11-28 9:32AM EST2024-05-177.206.806.95-0.13-1.77%145025.70%
MSFT240621P003300002023-11-28 3:57PM EST2024-06-218.057.958.30-0.40-4.73%992,61325.18%
MSFT240719P003300002023-11-27 3:31PM EST2024-07-199.358.759.050.00-2524.52%
MSFT240920P003300002023-11-28 1:40PM EST2024-09-2011.8011.4511.90+0.01+0.08%79886824.65%
MSFT241220P003300002023-11-21 3:54PM EST2024-12-2016.8014.6515.500.00-111824.58%
MSFT250117P003300002023-11-28 3:54PM EST2025-01-1715.6915.3516.00-0.26-1.63%191,67024.14%
MSFT250620P003300002023-11-28 12:36PM EST2025-06-2019.5019.0021.50-2.35-10.76%187524.23%
MSFT251219P003300002023-11-28 10:26AM EST2025-12-1923.6923.3024.35-0.14-0.59%167922.69%
MSFT260116P003300002023-11-28 11:05AM EST2026-01-1623.9623.6525.25-0.47-1.92%5817122.76%