Canada markets close in 2 hours 11 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.00+3.00 (+0.70%)
As of 01:49PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:405.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524C004050002024-05-24 12:49PM EDT2024-05-2424.5024.5025.30+3.45+16.39%6858568.75%
MSFT240531C004050002024-05-24 1:17PM EDT2024-05-3125.5925.0025.80+4.06+18.86%12443230.40%
MSFT240607C004050002024-05-24 10:31AM EDT2024-06-0723.2525.6026.45+0.74+3.29%1727826.26%
MSFT240614C004050002024-05-24 1:06PM EDT2024-06-1426.7526.8027.40-0.53-1.94%610925.64%
MSFT240621C004050002024-05-24 1:29PM EDT2024-06-2128.0027.7028.05+1.90+7.28%173,19824.43%
MSFT240628C004050002024-05-23 1:58PM EDT2024-06-2826.5028.4029.450.00-22525.63%
MSFT240719C004050002024-05-24 1:13PM EDT2024-07-1931.4731.3531.80+2.42+8.33%292,67924.85%
MSFT240816C004050002024-05-24 12:52PM EDT2024-08-1636.2036.3036.70+2.05+6.00%470627.36%
MSFT240920C004050002024-05-24 10:25AM EDT2024-09-2037.9339.9040.45-2.37-5.88%311,39727.32%
MSFT241018C004050002024-05-24 1:19PM EDT2024-10-1843.6143.2043.75+2.17+5.24%222627.93%
MSFT241115C004050002024-05-24 11:47AM EDT2024-11-1548.0747.9548.60+3.27+7.30%320230.03%
MSFT241220C004050002024-05-24 10:12AM EDT2024-12-2048.5050.9551.90-3.90-7.44%163030.15%
MSFT250117C004050002024-05-24 1:16PM EDT2025-01-1754.1853.7054.40+2.03+3.89%261,34630.26%
MSFT250620C004050002024-05-23 12:54PM EDT2025-06-2068.0067.3568.850.00-12,23232.23%
MSFT251219C004050002024-05-22 10:54AM EDT2025-12-1983.1080.0083.500.00-448133.87%
MSFT260116C004050002024-05-23 1:33PM EDT2026-01-1684.3083.1585.600.00-213,18434.09%
MSFT260618C004050002024-05-23 1:43PM EDT2026-06-1893.1092.5596.400.00-220535.12%
MSFT261218C004050002024-05-24 11:25AM EDT2026-12-18104.40102.55107.00+4.63+4.64%832135.65%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P004050002024-05-24 1:17PM EDT2024-05-240.010.000.01-0.05-83.33%3432,09742.19%
MSFT240531P004050002024-05-24 1:06PM EDT2024-05-310.120.110.13-0.18-60.00%21591520.90%
MSFT240607P004050002024-05-24 12:58PM EDT2024-06-070.390.340.38-0.31-44.29%8680218.65%
MSFT240614P004050002024-05-24 12:38PM EDT2024-06-140.780.740.80-0.52-40.00%2033518.34%
MSFT240621P004050002024-05-24 1:24PM EDT2024-06-211.101.081.12-0.63-36.42%9815,16917.49%
MSFT240628P004050002024-05-24 11:07AM EDT2024-06-281.671.461.64-0.54-24.43%141,13717.62%
MSFT240719P004050002024-05-24 1:31PM EDT2024-07-193.103.003.10-0.90-22.50%1594,04517.54%
MSFT240816P004050002024-05-24 1:30PM EDT2024-08-166.656.606.75-1.35-16.87%1091,74520.28%
MSFT240920P004050002024-05-23 1:43PM EDT2024-09-209.208.608.850.00-2110,71319.66%
MSFT241018P004050002024-05-24 11:42AM EDT2024-10-1810.3810.2010.45-1.07-9.34%602,27719.43%
MSFT241115P004050002024-05-23 3:59PM EDT2024-11-1513.4913.3013.55-1.14-7.79%601,92520.79%
MSFT241220P004050002024-05-23 3:48PM EDT2024-12-2015.3715.1015.35-1.23-7.41%157220.53%
MSFT250117P004050002024-05-24 12:01PM EDT2025-01-1716.5016.2516.65-1.32-7.41%181,59520.33%
MSFT250620P004050002024-05-21 9:37AM EDT2025-06-2025.0023.2024.250.00-135620.51%
MSFT251219P004050002024-05-21 10:54AM EDT2025-12-1931.6028.9532.050.00-112820.85%
MSFT260116P004050002024-05-23 12:11PM EDT2026-01-1631.4030.9032.700.00-1131620.67%
MSFT260618P004050002024-05-03 9:47AM EDT2026-06-1846.3535.1038.250.00-32120.86%
MSFT261218P004050002024-05-23 3:00PM EDT2026-12-1843.2438.4042.500.00-810320.36%