Canada markets open in 6 hours 5 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
368.80-3.72 (-1.00%)
At close: 04:00PM EST
368.31 -0.49 (-0.13%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:405.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208C004050002023-12-06 3:55PM EST2023-12-080.010.000.000.00-825025.00%
MSFT231215C004050002023-12-06 3:55PM EST2023-12-150.080.000.000.00-455012.50%
MSFT231222C004050002023-12-06 3:47PM EST2023-12-220.210.000.000.00-468012.50%
MSFT231229C004050002023-12-06 3:56PM EST2023-12-290.350.000.000.00-54206.25%
MSFT240105C004050002023-12-06 3:14PM EST2024-01-050.650.000.000.00-22906.25%
MSFT240112C004050002023-12-06 3:49PM EST2024-01-120.930.000.000.00-2706.25%
MSFT240119C004050002023-12-06 3:55PM EST2024-01-191.240.000.000.00-41106.25%
MSFT240216C004050002023-12-06 3:56PM EST2024-02-164.600.000.000.00-18803.13%
MSFT240315C004050002023-12-06 2:52PM EST2024-03-157.000.000.000.00-31603.13%
MSFT240419C004050002023-12-06 3:08PM EST2024-04-199.900.000.000.00-1503.13%
MSFT240517C004050002023-12-06 10:06AM EST2024-05-1713.350.000.000.00-403.13%
MSFT240621C004050002023-12-06 1:58PM EST2024-06-2115.900.000.000.00-1703.13%
MSFT240719C004050002023-12-06 11:37AM EST2024-07-1917.720.000.000.00-503.13%
MSFT240920C004050002023-12-06 3:24PM EST2024-09-2022.950.000.000.00-101.56%
MSFT241220C004050002023-12-01 3:47PM EST2024-12-2032.270.000.000.00-1601.56%
MSFT250117C004050002023-12-06 12:33PM EST2025-01-1732.050.000.000.00-5801.56%
MSFT250620C004050002023-12-06 1:19PM EST2025-06-2041.620.000.000.00-401.56%
MSFT251219C004050002023-11-29 10:04AM EST2025-12-1957.250.000.000.00-201.56%
MSFT260116C004050002023-12-06 3:24PM EST2026-01-1653.100.000.000.00-201.56%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231208P004050002023-12-04 10:12AM EST2023-12-0839.800.000.000.00-100.00%
MSFT231215P004050002023-12-04 2:29PM EST2023-12-1537.020.000.000.00-100.00%
MSFT231222P004050002023-11-13 9:57AM EST2023-12-2239.230.000.000.00-200.00%
MSFT231229P004050002023-12-04 2:32PM EST2023-12-2936.390.000.000.00-200.00%
MSFT240105P004050002023-12-06 10:33AM EST2024-01-0534.540.000.000.00-2800.00%
MSFT240119P004050002023-12-05 2:53PM EST2024-01-1933.850.000.000.00-500.00%
MSFT240216P004050002023-12-04 12:17PM EST2024-02-1638.800.000.000.00-100.00%
MSFT240315P004050002023-12-04 10:57AM EST2024-03-1542.660.000.000.00-300.00%
MSFT240419P004050002023-11-30 2:16PM EST2024-04-1934.480.000.000.00-1000.00%
MSFT240517P004050002023-12-01 12:09PM EST2024-05-1738.300.000.000.00-100.00%
MSFT240621P004050002023-12-01 1:44PM EST2024-06-2140.050.000.000.00-500.00%
MSFT240719P004050002023-12-05 2:13PM EST2024-07-1942.410.000.000.00-800.00%
MSFT240920P004050002023-12-06 11:39AM EST2024-09-2046.490.000.000.00-200.00%
MSFT241220P004050002023-12-01 2:36PM EST2024-12-2046.900.000.000.00-5000.00%
MSFT250117P004050002023-12-06 12:04PM EST2025-01-1750.750.000.000.00-2200.00%
MSFT250620P004050002023-11-27 12:07PM EST2025-06-2049.120.000.000.00--00.00%
MSFT251219P004050002023-11-30 11:50AM EST2025-12-1955.950.000.000.00-6400.00%
MSFT260116P004050002023-11-29 9:32AM EST2026-01-1653.000.000.000.00--00.00%