Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
406.66+8.82 (+2.22%)
At close: 04:00PM EDT
407.00 +0.34 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:385.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240510C003850002024-05-03 3:49PM EDT2024-05-1021.5520.9523.45+7.15+49.65%9041,17839.42%
MSFT240517C003850002024-05-03 3:15PM EDT2024-05-1722.8521.5023.60+7.48+48.67%841,44828.66%
MSFT240524C003850002024-05-03 12:41PM EDT2024-05-2423.6523.5524.30+7.15+43.33%2122726.22%
MSFT240531C003850002024-05-03 1:46PM EDT2024-05-3124.1324.2025.00+5.88+32.22%325024.97%
MSFT240607C003850002024-05-03 3:39PM EDT2024-06-0725.7025.2526.55+5.00+24.15%41326.46%
MSFT240621C003850002024-05-03 3:48PM EDT2024-06-2127.5826.6528.15+5.96+27.57%1002,67425.72%
MSFT240719C003850002024-05-03 2:19PM EDT2024-07-1931.4030.9532.05+5.24+20.03%259926.65%
MSFT240816C003850002024-05-03 3:47PM EDT2024-08-1636.1535.6036.35+5.15+16.61%319628.34%
MSFT240920C003850002024-05-03 9:49AM EDT2024-09-2039.0539.2540.05+5.50+16.39%101,11028.55%
MSFT241018C003850002024-05-01 9:59AM EDT2024-10-1834.4042.4543.450.00-27629.39%
MSFT241115C003850002024-04-26 11:12AM EDT2024-11-1550.7546.6547.800.00-48431.12%
MSFT241220C003850002024-05-02 1:14PM EDT2024-12-2044.0449.3552.000.00-445232.12%
MSFT250117C003850002024-05-03 3:10PM EDT2025-01-1752.5051.9553.00+5.05+10.64%361,24831.11%
MSFT250620C003850002024-05-03 2:54PM EDT2025-06-2064.5563.7065.95+3.60+5.91%237532.56%
MSFT251219C003850002024-04-25 12:25PM EDT2025-12-1978.9576.7579.60+6.85+9.50%244434.10%
MSFT260116C003850002024-04-29 9:30AM EDT2026-01-1681.0078.1582.350.00-115334.70%
MSFT260618C003850002024-05-02 1:52PM EDT2026-06-1882.6587.3591.100.00-213835.03%
MSFT261218C003850002024-05-03 12:00PM EDT2026-12-1898.6896.55100.75+5.43+5.82%2153235.44%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240510P003850002024-05-03 3:54PM EDT2024-05-100.270.260.32-1.03-79.23%1,9042,71524.81%
MSFT240517P003850002024-05-03 3:57PM EDT2024-05-170.800.790.88-1.81-69.35%1,3025,90922.39%
MSFT240524P003850002024-05-03 3:57PM EDT2024-05-241.551.471.65-2.25-59.21%31559722.14%
MSFT240531P003850002024-05-03 3:49PM EDT2024-05-312.082.012.24-2.42-53.78%1371,69921.35%
MSFT240607P003850002024-05-03 3:40PM EDT2024-06-072.692.582.80-2.61-49.25%9814120.80%
MSFT240621P003850002024-05-03 3:59PM EDT2024-06-213.953.904.10-2.85-41.91%5874,20420.63%
MSFT240719P003850002024-05-03 3:08PM EDT2024-07-196.025.806.10-4.09-40.45%2682,24019.89%
MSFT240816P003850002024-05-03 3:38PM EDT2024-08-169.359.159.40-3.36-26.44%4497021.53%
MSFT240920P003850002024-05-03 3:08PM EDT2024-09-2011.3511.2011.55-3.53-23.72%1071,87221.08%
MSFT241018P003850002024-05-03 3:18PM EDT2024-10-1813.0812.6513.05-4.17-24.17%1354120.77%
MSFT241115P003850002024-05-03 10:16AM EDT2024-11-1516.1515.3015.80-4.20-20.64%220921.78%
MSFT241220P003850002024-05-03 10:21AM EDT2024-12-2018.0517.1517.60-4.00-18.14%162921.58%
MSFT250117P003850002024-05-03 2:20PM EDT2025-01-1718.7518.2518.75-3.85-17.04%591,21121.29%
MSFT250620P003850002024-04-25 10:09AM EDT2025-06-2033.3225.1025.900.00-110721.31%
MSFT251219P003850002024-04-29 12:34PM EDT2025-12-1934.8530.9032.950.00-113321.37%
MSFT260116P003850002024-04-25 12:01PM EDT2026-01-1638.9532.0533.300.00-1357321.06%
MSFT260618P003850002024-04-30 2:51PM EDT2026-06-1842.0535.9039.050.00-14721.44%
MSFT261218P003850002024-05-02 3:24PM EDT2026-12-1844.4940.2543.300.00-23321.00%