Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
374.51-4.40 (-1.16%)
At close: 04:00PM EST
374.40 -0.11 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:340.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208C003400002023-12-01 2:13PM EST2023-12-0834.1533.7036.00-5.55-13.98%6516556.87%
MSFT231215C003400002023-12-01 3:51PM EST2023-12-1535.1134.4536.45-3.89-9.97%446,37343.46%
MSFT231222C003400002023-12-01 11:20AM EST2023-12-2234.4634.7037.70-5.25-13.22%57641.81%
MSFT231229C003400002023-11-27 12:56PM EST2023-12-2942.9535.5538.400.00-42138.94%
MSFT240105C003400002023-11-28 10:03AM EST2024-01-0543.9435.8538.900.00-1536.49%
MSFT240119C003400002023-12-01 3:49PM EST2024-01-1938.2537.8539.85-2.89-7.02%6521,77833.40%
MSFT240216C003400002023-11-30 3:35PM EST2024-02-1642.4241.0543.40-1.83-4.14%31,85533.61%
MSFT240315C003400002023-12-01 3:43PM EST2024-03-1545.4544.1045.30-1.20-2.57%265,12331.76%
MSFT240419C003400002023-11-30 2:00PM EST2024-04-1949.2547.7049.15-1.60-3.15%636332.53%
MSFT240517C003400002023-11-29 3:52PM EST2024-05-1750.8050.9552.75-5.30-9.45%1617033.84%
MSFT240621C003400002023-12-01 1:29PM EST2024-06-2153.7454.2055.10-2.91-5.14%193,43333.20%
MSFT240719C003400002023-11-30 10:54AM EST2024-07-1954.9056.4057.70-3.73-6.36%21233.61%
MSFT240920C003400002023-12-01 3:28PM EST2024-09-2062.1060.3062.00-1.66-2.60%2955333.39%
MSFT241220C003400002023-12-01 11:12AM EST2024-12-2067.1067.7568.65-5.16-7.14%632734.00%
MSFT250117C003400002023-12-01 2:19PM EST2025-01-1769.7567.5570.50-3.27-4.48%231,60034.11%
MSFT250620C003400002023-11-28 3:22PM EST2025-06-2084.2977.5080.250.00-11270634.88%
MSFT251219C003400002023-12-01 11:58AM EST2025-12-1986.8086.5589.85-6.63-7.10%142635.29%
MSFT260116C003400002023-11-30 2:09PM EST2026-01-1689.2387.4091.00-1.31-1.45%820535.23%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208P003400002023-12-01 3:57PM EST2023-12-080.070.070.09-0.03-30.00%5941,07232.42%
MSFT231215P003400002023-12-01 3:49PM EST2023-12-150.270.250.28-0.03-10.00%6635,10927.54%
MSFT231222P003400002023-12-01 3:58PM EST2023-12-220.430.430.47+0.03+7.50%11985224.85%
MSFT231229P003400002023-12-01 3:58PM EST2023-12-290.630.610.67+0.02+3.28%4651,44223.24%
MSFT240105P003400002023-12-01 2:04PM EST2024-01-050.930.870.93+0.04+4.49%10518222.46%
MSFT240119P003400002023-12-01 3:59PM EST2024-01-191.631.451.66+0.17+11.64%1,73015,56622.18%
MSFT240216P003400002023-12-01 3:52PM EST2024-02-164.624.554.90+0.12+2.67%1241,59825.72%
MSFT240315P003400002023-12-01 3:52PM EST2024-03-156.056.006.15+0.29+5.03%612,27724.25%
MSFT240419P003400002023-12-01 3:37PM EST2024-04-197.707.707.95+0.25+3.36%1661423.62%
MSFT240517P003400002023-12-01 3:27PM EST2024-05-179.959.9510.20+0.80+8.74%2559924.40%
MSFT240621P003400002023-12-01 11:29AM EST2024-06-2111.8211.3511.55+0.67+6.01%22,68923.69%
MSFT240719P003400002023-11-29 9:56AM EST2024-07-1910.8512.4012.700.00-11423.39%
MSFT240920P003400002023-12-01 11:02AM EST2024-09-2015.7715.3515.75+0.72+4.78%7469623.44%
MSFT241220P003400002023-12-01 1:09PM EST2024-12-2019.1518.4521.35+0.50+2.68%434224.69%
MSFT250117P003400002023-11-30 3:43PM EST2025-01-1720.4019.9020.30+0.90+4.62%21,90123.09%
MSFT250620P003400002023-11-30 10:27AM EST2025-06-2023.5023.0026.450.00-122023.44%
MSFT251219P003400002023-11-14 11:58AM EST2025-12-1930.8228.6531.050.00-225722.80%
MSFT260116P003400002023-12-01 2:01PM EST2026-01-1630.2028.8031.70+2.80+10.22%15622822.72%