Canada markets open in 8 hours 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.52+1.48 (+0.34%)
At close: 04:00PM EDT
431.00 +0.48 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:385.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524C003850002024-05-22 1:44PM EDT2024-05-2444.810.000.000.00-2200.00%
MSFT240531C003850002024-05-21 10:26AM EDT2024-05-3144.600.000.000.00-1300.00%
MSFT240607C003850002024-05-22 12:01PM EDT2024-06-0746.900.000.000.00-100.00%
MSFT240614C003850002024-05-17 1:08PM EDT2024-06-1436.720.000.000.00-100.00%
MSFT240621C003850002024-05-22 11:23AM EDT2024-06-2148.730.000.000.00-1100.00%
MSFT240628C003850002024-05-21 12:05PM EDT2024-06-2849.530.000.000.00-100.00%
MSFT240719C003850002024-05-22 9:30AM EDT2024-07-1950.850.000.000.00-400.00%
MSFT240816C003850002024-05-22 3:45PM EDT2024-08-1651.800.000.000.00-100.00%
MSFT240920C003850002024-05-16 2:26PM EDT2024-09-2049.850.000.000.00-200.00%
MSFT241018C003850002024-05-22 11:15AM EDT2024-10-1860.410.000.000.00-100.00%
MSFT241115C003850002024-05-14 11:23AM EDT2024-11-1551.630.000.000.00-300.00%
MSFT241220C003850002024-05-15 11:51AM EDT2024-12-2060.000.000.000.00-100.00%
MSFT250117C003850002024-05-21 1:30PM EDT2025-01-1769.180.000.000.00-1600.00%
MSFT250620C003850002024-05-16 2:16PM EDT2025-06-2075.250.000.000.00-100.00%
MSFT251219C003850002024-05-22 10:54AM EDT2025-12-1995.700.000.000.00-400.00%
MSFT260116C003850002024-05-22 10:49AM EDT2026-01-1697.600.000.000.00-1200.00%
MSFT260618C003850002024-05-22 3:19PM EDT2026-06-18104.270.000.000.00-100.00%
MSFT261218C003850002024-05-22 11:44AM EDT2026-12-18115.670.000.000.00-200.00%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P003850002024-05-22 3:48PM EDT2024-05-240.030.000.000.00-27025.00%
MSFT240531P003850002024-05-22 2:38PM EDT2024-05-310.100.000.000.00-68012.50%
MSFT240607P003850002024-05-22 3:21PM EDT2024-06-070.200.000.000.00-47012.50%
MSFT240614P003850002024-05-22 1:45PM EDT2024-06-140.300.000.000.00-36012.50%
MSFT240621P003850002024-05-22 3:47PM EDT2024-06-210.450.000.000.00-46906.25%
MSFT240628P003850002024-05-22 2:39PM EDT2024-06-280.650.000.000.00-13306.25%
MSFT240719P003850002024-05-22 3:44PM EDT2024-07-191.360.000.000.00-15806.25%
MSFT240816P003850002024-05-22 3:50PM EDT2024-08-163.700.000.000.00-2506.25%
MSFT240920P003850002024-05-22 11:08AM EDT2024-09-204.500.000.000.00-503.13%
MSFT241018P003850002024-05-22 1:48PM EDT2024-10-186.100.000.000.00-903.13%
MSFT241115P003850002024-05-22 1:38PM EDT2024-11-158.480.000.000.00-103.13%
MSFT241220P003850002024-05-22 3:37PM EDT2024-12-2010.350.000.000.00-403.13%
MSFT250117P003850002024-05-22 3:29PM EDT2025-01-1711.550.000.000.00-103.13%
MSFT250620P003850002024-05-22 1:54PM EDT2025-06-2018.100.000.000.00-403.13%
MSFT251219P003850002024-05-21 11:13AM EDT2025-12-1925.040.000.000.00-201.56%
MSFT260116P003850002024-05-22 11:50AM EDT2026-01-1624.500.000.000.00-101.56%
MSFT260618P003850002024-05-14 2:15PM EDT2026-06-1833.900.000.000.00-401.56%
MSFT261218P003850002024-05-17 2:32PM EDT2026-12-1837.000.000.000.00-101.56%