Canada markets open in 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
277.66+5.37 (+1.97%)
At close: 04:00PM EDT
276.74 -0.92 (-0.33%)
Pre-Market: 09:00AM EDT
In The Money
Show:ListStraddle
Strike:340.00
CallsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324C003400002023-03-23 10:57AM EDT2023-03-240.010.000.000.00-241950.00%
MSFT230331C003400002023-03-23 1:36PM EDT2023-03-310.010.000.000.00-58725.00%
MSFT230406C003400002023-03-23 2:32PM EDT2023-04-060.030.000.000.00-21126325.00%
MSFT230414C003400002023-03-23 11:44AM EDT2023-04-140.060.000.000.00-163112.50%
MSFT230421C003400002023-03-23 2:53PM EDT2023-04-210.100.000.000.00-1172,89812.50%
MSFT230428C003400002023-03-23 2:37PM EDT2023-04-280.220.000.000.00-315312.50%
MSFT230519C003400002023-03-23 3:14PM EDT2023-05-190.500.000.000.00-19060212.50%
MSFT230616C003400002023-03-23 3:21PM EDT2023-06-161.050.000.000.00-2063,8506.25%
MSFT230721C003400002023-03-23 2:39PM EDT2023-07-212.000.000.000.00-781,4366.25%
MSFT230818C003400002023-03-23 2:37PM EDT2023-08-183.200.000.000.00-634706.25%
MSFT230915C003400002023-03-23 2:27PM EDT2023-09-154.210.000.000.00-154,8626.25%
MSFT231020C003400002023-03-23 11:14AM EDT2023-10-206.100.000.000.00-242436.25%
MSFT231117C003400002023-03-23 11:53AM EDT2023-11-177.370.000.000.00-6896.25%
MSFT240119C003400002023-03-23 3:56PM EDT2024-01-199.700.000.000.00-1,1345,0476.25%
MSFT240621C003400002023-03-23 2:02PM EDT2024-06-2115.950.000.000.00-148613.13%
MSFT241220C003400002023-03-22 12:50PM EDT2024-12-2022.790.000.000.00-4543.13%
MSFT250117C003400002023-03-23 2:02PM EDT2025-01-1724.100.000.000.00-149243.13%
MSFT250620C003400002023-03-23 2:22PM EDT2025-06-2028.300.000.000.00-11023.13%
MSFT251219C003400002023-03-21 9:30AM EDT2025-12-1938.300.000.000.00-1723.13%
PutsforMarch 24, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT230324P003400002023-03-23 3:21PM EDT2023-03-2464.700.000.000.00-100.00%
MSFT230331P003400002023-02-21 12:05PM EDT2023-03-3186.7958.4059.900.00-800.00%
MSFT230421P003400002023-02-16 4:11PM EDT2023-04-2175.4859.9062.700.00-24037.84%
MSFT230428P003400002023-03-16 1:56PM EDT2023-04-2864.570.000.000.00--00.00%
MSFT230616P003400002023-03-09 4:18PM EDT2023-06-1685.700.000.000.00-20100.00%
MSFT230721P003400002023-03-15 11:00AM EDT2023-07-2175.500.000.000.00-110.00%
MSFT230915P003400002023-03-22 3:21PM EDT2023-09-1561.950.000.000.00-450.00%
MSFT240119P003400002023-03-20 1:58PM EDT2024-01-1970.000.000.000.00-1110.00%
MSFT240621P003400002023-03-02 12:10PM EDT2024-06-2192.450.000.000.00-100.00%
MSFT241220P003400002023-03-03 11:50AM EDT2024-12-2086.500.000.000.00-110.00%
MSFT250117P003400002023-03-15 9:48AM EDT2025-01-1783.300.000.000.00-2170.00%
MSFT250620P003400002023-02-24 11:38AM EDT2025-06-2092.720.000.000.00-1110.00%