Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:415.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524C004150002024-05-17 3:59PM EDT2024-05-247.637.558.20-1.42-15.69%1,1482,84424.27%
MSFT240531C004150002024-05-17 3:58PM EDT2024-05-318.778.509.40-1.09-11.05%2541,18820.56%
MSFT240607C004150002024-05-17 3:57PM EDT2024-06-0710.1510.4011.50-1.15-10.18%44695022.17%
MSFT240614C004150002024-05-17 3:49PM EDT2024-06-1411.9011.7012.95-0.90-7.03%16466022.36%
MSFT240621C004150002024-05-17 3:56PM EDT2024-06-2112.9013.1513.40-0.85-6.18%3559,34520.83%
MSFT240628C004150002024-05-17 2:57PM EDT2024-06-2814.1513.1015.55-1.10-7.21%318622.88%
MSFT240719C004150002024-05-17 3:56PM EDT2024-07-1917.6017.4518.00-1.20-6.38%1242,26622.22%
MSFT240816C004150002024-05-17 3:29PM EDT2024-08-1623.5923.4024.20-1.11-4.49%421,26325.99%
MSFT240920C004150002024-05-17 3:36PM EDT2024-09-2027.4027.3528.20-1.25-4.36%782,12726.18%
MSFT241018C004150002024-05-17 11:21AM EDT2024-10-1830.4530.5532.65-1.55-4.84%431727.82%
MSFT241115C004150002024-05-17 11:14AM EDT2024-11-1535.3535.2036.95-3.95-10.05%1628829.26%
MSFT241220C004150002024-05-17 12:43PM EDT2024-12-2038.0037.9540.75-1.97-4.93%1991129.78%
MSFT250117C004150002024-05-17 9:56AM EDT2025-01-1740.7440.3042.60-2.26-5.26%41,68129.38%
MSFT250620C004150002024-05-17 11:57AM EDT2025-06-2055.2054.5556.65-3.45-5.88%5142131.17%
MSFT251219C004150002024-05-14 3:06PM EDT2025-12-1967.8868.2570.900.00-350832.72%
MSFT260116C004150002024-05-16 12:52PM EDT2026-01-1674.6570.1072.700.00-11,01732.81%
MSFT260618C004150002024-05-17 11:59AM EDT2026-06-1881.4579.4582.50-2.54-3.02%171,45533.51%
MSFT261218C004150002024-05-15 9:38AM EDT2026-12-1891.4589.0092.400.00-223433.91%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P004150002024-05-17 3:59PM EDT2024-05-242.132.002.24-0.08-3.62%2,5631,40220.41%
MSFT240531P004150002024-05-17 3:56PM EDT2024-05-313.232.883.20+0.11+3.53%22465617.21%
MSFT240607P004150002024-05-17 3:56PM EDT2024-06-074.253.105.15+0.20+4.94%3181,27419.15%
MSFT240614P004150002024-05-17 3:54PM EDT2024-06-145.204.205.50+0.28+5.69%9628617.29%
MSFT240621P004150002024-05-17 3:58PM EDT2024-06-216.005.756.10+0.46+8.30%6734,40216.63%
MSFT240628P004150002024-05-17 3:52PM EDT2024-06-286.515.456.85+0.31+5.00%952016.52%
MSFT240719P004150002024-05-17 3:44PM EDT2024-07-198.658.308.70+0.19+2.25%4382,73916.19%
MSFT240816P004150002024-05-17 2:51PM EDT2024-08-1613.4612.7013.30+1.20+9.79%431,05719.07%
MSFT240920P004150002024-05-17 3:53PM EDT2024-09-2015.3515.1516.25+1.50+10.83%6289919.24%
MSFT241018P004150002024-05-17 1:34PM EDT2024-10-1817.6715.3018.25+0.94+5.62%3035319.26%
MSFT241115P004150002024-05-17 2:49PM EDT2024-11-1520.7020.1521.55+1.45+7.53%5636820.54%
MSFT241220P004150002024-05-16 12:59PM EDT2024-12-2021.3722.0523.300.00-9592920.18%
MSFT250117P004150002024-05-16 3:59PM EDT2025-01-1723.4722.6024.850.00-1021,48320.13%
MSFT250620P004150002024-05-17 1:04PM EDT2025-06-2031.6230.8532.90+1.37+4.53%237720.43%
MSFT251219P004150002024-05-17 2:55PM EDT2025-12-1938.5537.7040.05-1.61-4.01%5129120.36%
MSFT260116P004150002024-05-16 12:04PM EDT2026-01-1638.7038.6040.850.00-1031120.26%
MSFT260618P004150002024-05-13 11:23AM EDT2026-06-1846.3142.9545.550.00-1320.09%
MSFT261218P004150002024-05-16 3:19PM EDT2026-12-1848.1547.0049.80+0.39+0.82%13519.65%