Canada markets open in 9 hours 21 minutes

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:355.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201C003550002023-11-28 3:45PM EST2023-12-0126.3027.1028.25+2.71+11.49%2531,31455.47%
MSFT231208C003550002023-11-28 3:46PM EST2023-12-0826.8026.6529.30+1.93+7.76%4852440.28%
MSFT231215C003550002023-11-28 3:42PM EST2023-12-1529.1528.9029.45+3.42+13.29%457,14231.78%
MSFT231222C003550002023-11-28 2:46PM EST2023-12-2228.7428.1030.85+2.64+10.11%2024332.79%
MSFT231229C003550002023-11-28 3:57PM EST2023-12-2930.5530.1531.15+2.65+9.50%11812929.88%
MSFT240105C003550002023-11-28 1:02PM EST2024-01-0530.6029.6031.60+1.15+3.90%91428.34%
MSFT240119C003550002023-11-28 3:57PM EST2024-01-1933.1131.1533.80+2.81+9.27%465,83329.46%
MSFT240216C003550002023-11-28 3:55PM EST2024-02-1637.5037.1038.10+3.00+8.70%132,36731.20%
MSFT240315C003550002023-11-28 3:32PM EST2024-03-1539.5038.5541.10+1.74+4.61%12,19931.06%
MSFT240419C003550002023-11-27 3:50PM EST2024-04-1943.4543.6044.95+1.74+4.17%152831.57%
MSFT240517C003550002023-11-28 1:11PM EST2024-05-1747.0347.2548.25+1.44+3.16%556632.38%
MSFT240621C003550002023-11-28 2:09PM EST2024-06-2149.4149.3050.90+1.51+3.15%14,64132.05%
MSFT240719C003550002023-11-28 2:35PM EST2024-07-1951.8050.9553.20+1.72+3.43%6932.13%
MSFT240920C003550002023-11-27 1:06PM EST2024-09-2056.7556.5059.550.00-739233.53%
MSFT241220C003550002023-11-28 10:47AM EST2024-12-2064.6964.3067.30+0.55+0.86%466134.65%
MSFT250117C003550002023-11-27 1:55PM EST2025-01-1765.2265.2568.50+0.10+0.15%158534.26%
MSFT250620C003550002023-11-28 11:17AM EST2025-06-2075.1474.4076.80+5.27+7.54%135733.95%
MSFT251219C003550002023-11-28 3:56PM EST2025-12-1986.0083.7086.30+2.00+2.38%5015734.24%
MSFT260116C003550002023-11-22 3:56PM EST2026-01-1683.6285.3087.850.00-34734.37%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201P003550002023-11-28 3:55PM EST2023-12-010.050.040.06-0.03-37.50%5795,40737.50%
MSFT231208P003550002023-11-28 3:57PM EST2023-12-080.220.210.24-0.08-26.67%4031,68425.64%
MSFT231215P003550002023-11-28 3:48PM EST2023-12-150.540.520.56-0.20-27.03%5767,21923.39%
MSFT231222P003550002023-11-28 3:51PM EST2023-12-220.840.800.88-0.31-26.96%37183121.97%
MSFT231229P003550002023-11-28 3:56PM EST2023-12-291.141.101.19-0.36-24.00%4246,93020.97%
MSFT240105P003550002023-11-28 3:57PM EST2024-01-051.581.451.62-0.34-17.71%3112420.75%
MSFT240119P003550002023-11-28 3:58PM EST2024-01-192.572.002.79-0.50-16.29%7099,24721.30%
MSFT240216P003550002023-11-28 3:53PM EST2024-02-166.356.106.30-0.65-9.29%1162,28724.13%
MSFT240315P003550002023-11-28 3:39PM EST2024-03-158.267.807.95-0.28-3.28%2251623.29%
MSFT240419P003550002023-11-28 10:21AM EST2024-04-1910.009.609.85-0.57-5.39%2932122.66%
MSFT240517P003550002023-11-28 1:18PM EST2024-05-1712.5511.9512.25-0.29-2.26%15013723.43%
MSFT240621P003550002023-11-27 3:33PM EST2024-06-2114.3513.4513.700.00-585422.81%
MSFT240719P003550002023-11-28 3:55PM EST2024-07-1914.8114.6014.85-0.19-1.27%121222.47%
MSFT240920P003550002023-11-20 3:51PM EST2024-09-2019.5517.5518.050.00-8731122.57%
MSFT241220P003550002023-11-27 11:41AM EST2024-12-2022.5019.0022.600.00-39922.95%
MSFT250117P003550002023-11-28 12:45PM EST2025-01-1722.5522.1522.90-0.59-2.55%119322.37%
MSFT250620P003550002023-11-21 11:50AM EST2025-06-2030.0024.9528.150.00-125222.12%
MSFT251219P003550002023-11-14 10:00AM EST2025-12-1935.7529.0032.850.00-5026021.59%
MSFT260116P003550002023-11-27 2:09PM EST2026-01-1632.5931.0532.700.00-1011921.13%