Canada markets close in 5 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
413.21+1.56 (+0.38%)
As of 10:11AM EST. Market open.
In The Money
Show:ListStraddle
Strike:350.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240223C003500002024-02-22 3:19PM EST2024-02-2361.7063.5065.900.00-22101222.66%
MSFT240301C003500002024-02-22 3:50PM EST2024-03-0162.0063.5066.550.00-215582.52%
MSFT240308C003500002024-02-22 11:15AM EST2024-03-0860.7264.0067.100.00-36164.31%
MSFT240315C003500002024-02-23 9:51AM EST2024-03-1565.9065.5566.85+2.90+4.60%22,50956.82%
MSFT240322C003500002024-02-16 3:18PM EST2024-03-2257.2065.5067.450.00-89350.78%
MSFT240328C003500002024-02-22 9:59AM EST2024-03-2863.1465.5568.200.00-1952.84%
MSFT240419C003500002024-02-23 9:38AM EST2024-04-1968.4367.6069.60+2.84+4.33%72,37245.15%
MSFT240517C003500002024-02-22 10:01AM EST2024-05-1767.9070.0572.400.00-112,04642.56%
MSFT240621C003500002024-02-23 9:42AM EST2024-06-2173.7573.1073.90+3.90+5.58%15,63938.18%
MSFT240719C003500002024-02-22 1:43PM EST2024-07-1971.9475.4576.800.00-1025638.28%
MSFT240816C003500002024-02-23 9:30AM EST2024-08-1678.3477.4578.50+3.44+4.59%216937.13%
MSFT240920C003500002024-02-22 2:55PM EST2024-09-2077.5179.8080.750.00-1261636.30%
MSFT241018C003500002024-02-21 12:55PM EST2024-10-1870.1581.2084.200.00-3837.45%
MSFT241115C003500002024-02-22 11:48AM EST2024-11-1581.3085.2586.150.00-107537.18%
MSFT241220C003500002024-02-22 12:41PM EST2024-12-2083.2086.5088.150.00-401,48936.63%
MSFT250117C003500002024-02-22 3:59PM EST2025-01-1785.8589.3090.200.00-346,35736.67%
MSFT250620C003500002024-02-22 3:36PM EST2025-06-2097.1099.05101.250.00-61,63937.34%
MSFT251219C003500002024-02-23 9:47AM EST2025-12-19109.96109.60112.40+2.18+2.02%168337.78%
MSFT260116C003500002024-02-22 1:46PM EST2026-01-16108.81111.05113.350.00-360437.51%
MSFT260618C003500002024-02-22 9:51AM EST2026-06-18119.45116.65121.500.00-16337.78%
MSFT261218C003500002024-02-22 9:35AM EST2026-12-18123.00124.00128.500.00-115437.24%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240223P003500002024-02-22 10:06AM EST2024-02-230.010.000.010.00-121,643100.00%
MSFT240301P003500002024-02-22 2:45PM EST2024-03-010.030.020.03-0.01-25.00%244542.19%
MSFT240308P003500002024-02-22 3:37PM EST2024-03-080.100.080.090.00-312335.06%
MSFT240315P003500002024-02-23 9:54AM EST2024-03-150.170.170.18-0.05-22.73%507,19531.84%
MSFT240322P003500002024-02-23 9:40AM EST2024-03-220.270.250.29-0.06-18.18%14435629.81%
MSFT240328P003500002024-02-22 3:27PM EST2024-03-280.410.330.380.00-11116528.37%
MSFT240419P003500002024-02-23 9:39AM EST2024-04-190.750.750.77-0.11-12.79%14112,76725.33%
MSFT240517P003500002024-02-23 9:48AM EST2024-05-171.941.931.97-0.24-11.01%102,07525.68%
MSFT240621P003500002024-02-23 9:44AM EST2024-06-212.912.912.97-0.29-9.06%1310,90724.18%
MSFT240719P003500002024-02-22 2:26PM EST2024-07-193.813.803.90-0.39-9.29%160823.64%
MSFT240816P003500002024-02-23 9:39AM EST2024-08-165.335.305.40-0.72-11.90%131724.14%
MSFT240920P003500002024-02-22 3:16PM EST2024-09-206.456.406.55-0.45-6.52%11,80223.63%
MSFT241018P003500002024-02-22 3:13PM EST2024-10-187.897.257.450.00-35523.31%
MSFT241115P003500002024-02-23 9:50AM EST2024-11-159.058.959.15-0.55-5.73%135423.93%
MSFT241220P003500002024-02-23 9:41AM EST2024-12-2010.1310.1510.35-1.17-10.35%396223.70%
MSFT250117P003500002024-02-22 1:52PM EST2025-01-1711.8811.0011.200.00-354,76423.46%
MSFT250620P003500002024-02-22 11:59AM EST2025-06-2017.4015.9016.850.00-101,64423.47%
MSFT251219P003500002024-02-22 11:12AM EST2025-12-1922.7321.1022.800.00-170823.46%
MSFT260116P003500002024-02-22 2:30PM EST2026-01-1622.9021.8023.050.00-1972123.12%
MSFT260618P003500002024-02-21 11:26AM EST2026-06-1828.8524.0527.400.00-235723.09%
MSFT261218P003500002024-02-22 1:59PM EST2026-12-1830.0026.5031.500.00-259822.75%