Canada markets open in 5 hours 50 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
399.12-5.15 (-1.27%)
At close: 04:00PM EDT
396.86 -2.26 (-0.57%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:375.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240426C003750002024-04-19 3:22PM EDT2024-04-2627.050.000.000.00-2400.00%
MSFT240503C003750002024-04-19 2:24PM EDT2024-05-0329.450.000.000.00-400.00%
MSFT240510C003750002024-04-19 1:29PM EDT2024-05-1029.400.000.000.00-100.00%
MSFT240517C003750002024-04-19 3:42PM EDT2024-05-1729.750.000.000.00-5600.00%
MSFT240524C003750002024-04-19 11:47AM EDT2024-05-2433.250.000.000.00-300.00%
MSFT240531C003750002024-04-17 2:01PM EDT2024-05-3143.770.000.000.00--00.00%
MSFT240621C003750002024-04-19 2:58PM EDT2024-06-2135.490.000.000.00-1900.00%
MSFT240719C003750002024-04-19 3:56PM EDT2024-07-1938.700.000.000.00-3200.00%
MSFT240816C003750002024-04-19 3:50PM EDT2024-08-1641.970.000.000.00-100.00%
MSFT240920C003750002024-04-19 12:14PM EDT2024-09-2045.650.000.000.00-1100.00%
MSFT241018C003750002024-04-19 12:40PM EDT2024-10-1847.950.000.000.00-400.00%
MSFT241115C003750002024-04-18 10:31AM EDT2024-11-1559.460.000.000.00-100.00%
MSFT241220C003750002024-04-19 1:46PM EDT2024-12-2056.350.000.000.00-5100.00%
MSFT250117C003750002024-04-19 3:43PM EDT2025-01-1757.060.000.000.00-13000.00%
MSFT250620C003750002024-04-19 1:06PM EDT2025-06-2070.500.000.000.00-1000.00%
MSFT251219C003750002024-04-18 12:03PM EDT2025-12-1991.470.000.000.00-1400.00%
MSFT260116C003750002024-04-19 12:28PM EDT2026-01-1683.750.000.000.00-1700.00%
MSFT260618C003750002024-04-08 12:19PM EDT2026-06-18110.000.000.000.00-100.00%
MSFT261218C003750002024-04-17 11:21AM EDT2026-12-18112.470.000.000.00-1300.00%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240426P003750002024-04-19 3:59PM EDT2024-04-262.360.000.000.00-1,265012.50%
MSFT240503P003750002024-04-19 3:56PM EDT2024-05-033.350.000.000.00-25506.25%
MSFT240510P003750002024-04-19 3:59PM EDT2024-05-104.250.000.000.00-6306.25%
MSFT240517P003750002024-04-19 3:59PM EDT2024-05-175.130.000.000.00-2,61306.25%
MSFT240524P003750002024-04-19 3:59PM EDT2024-05-245.860.000.000.00-2506.25%
MSFT240531P003750002024-04-19 3:43PM EDT2024-05-316.700.000.000.00-4503.13%
MSFT240621P003750002024-04-19 3:54PM EDT2024-06-218.160.000.000.00-43703.13%
MSFT240719P003750002024-04-19 3:37PM EDT2024-07-199.870.000.000.00-8703.13%
MSFT240816P003750002024-04-19 3:55PM EDT2024-08-1612.720.000.000.00-1303.13%
MSFT240920P003750002024-04-19 3:42PM EDT2024-09-2015.000.000.000.00-201.56%
MSFT241018P003750002024-04-19 3:28PM EDT2024-10-1816.090.000.000.00-1001.56%
MSFT241115P003750002024-04-19 3:53PM EDT2024-11-1518.550.000.000.00-901.56%
MSFT241220P003750002024-04-18 2:29PM EDT2024-12-2018.250.000.000.00-10101.56%
MSFT250117P003750002024-04-19 3:51PM EDT2025-01-1721.450.000.000.00-10701.56%
MSFT250620P003750002024-04-19 3:57PM EDT2025-06-2027.650.000.000.00-101.56%
MSFT251219P003750002024-04-17 12:46PM EDT2025-12-1930.520.000.000.00-100.78%
MSFT260116P003750002024-04-19 11:56AM EDT2026-01-1633.700.000.000.00-400.78%
MSFT260618P003750002024-04-02 11:34AM EDT2026-06-1831.400.000.000.00-30000.78%
MSFT261218P003750002024-04-19 3:28PM EDT2026-12-1841.730.000.000.00-4000.78%