Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
382.70+4.09 (+1.08%)
At close: 04:00PM EST
382.60 -0.10 (-0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:430.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201C004300002023-11-28 11:32AM EST2023-12-010.020.000.02+0.01+100.00%324648.05%
MSFT231208C004300002023-11-28 3:28PM EST2023-12-080.040.032.16+0.01+33.33%16758.30%
MSFT231215C004300002023-11-28 3:50PM EST2023-12-150.090.070.12+0.01+12.50%9666825.00%
MSFT231222C004300002023-11-28 12:44PM EST2023-12-220.180.170.22-0.01-5.26%421723.05%
MSFT231229C004300002023-11-28 1:27PM EST2023-12-290.270.260.29+0.05+22.73%957421.24%
MSFT240119C004300002023-11-28 3:55PM EST2024-01-190.850.862.89+0.18+26.87%1831,95227.89%
MSFT240216C004300002023-11-28 12:57PM EST2024-02-163.503.403.55+0.55+18.64%4146524.04%
MSFT240315C004300002023-11-28 3:59PM EST2024-03-155.175.055.20+0.74+16.70%3994123.68%
MSFT240419C004300002023-11-27 2:16PM EST2024-04-197.197.457.70+0.44+6.52%421324.09%
MSFT240517C004300002023-11-28 3:45PM EST2024-05-1710.1610.5010.80+0.64+6.72%1040825.65%
MSFT240621C004300002023-11-27 3:37PM EST2024-06-2112.4912.7513.10+0.74+6.30%33,44025.69%
MSFT240719C004300002023-11-28 11:46AM EST2024-07-1914.7514.8515.15+1.05+7.66%609625.99%
MSFT240920C004300002023-11-28 12:27PM EST2024-09-2020.1019.8020.35+1.97+10.87%254027.16%
MSFT241220C004300002023-11-28 9:47AM EST2024-12-2026.6324.8028.90+0.89+3.46%21,05729.43%
MSFT250117C004300002023-11-28 10:54AM EST2025-01-1728.7828.5029.50+1.58+5.81%292028.80%
MSFT250620C004300002023-11-22 1:40PM EST2025-06-2036.6736.2538.700.00-217629.50%
MSFT251219C004300002023-11-20 1:32PM EST2025-12-1947.0046.0048.650.00-233430.24%
MSFT260116C004300002023-11-20 9:35AM EST2026-01-1647.5547.5050.300.00-110330.43%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201P004300002023-11-28 1:14PM EST2023-12-0148.7045.6548.10-11.35-18.90%4083.01%
MSFT231208P004300002023-11-15 9:31AM EST2023-12-0858.4046.8049.700.00--060.12%
MSFT231215P004300002023-11-15 3:37PM EST2023-12-1559.6745.8548.450.00-1037.90%
MSFT231222P004300002023-11-15 3:37PM EST2023-12-2259.7245.4048.300.00-1030.87%
MSFT240119P004300002023-11-21 2:23PM EST2024-01-1956.9246.6049.700.00-15026.38%
MSFT240216P004300002023-11-22 3:59PM EST2024-02-1652.2047.0549.650.00-1452321.14%
MSFT240315P004300002023-11-28 9:59AM EST2024-03-1550.2747.7548.40-2.51-4.76%62514.91%
MSFT240419P004300002023-11-27 3:05PM EST2024-04-1951.9748.4050.600.00-11617.58%
MSFT240517P004300002023-11-14 9:38AM EST2024-05-1761.3049.6051.250.00-111117.08%
MSFT240621P004300002023-11-27 10:50AM EST2024-06-2154.9750.4552.200.00-11216.80%
MSFT240920P004300002023-11-24 12:53PM EST2024-09-2058.3352.5055.150.00-120516.88%
MSFT241220P004300002023-11-28 11:55AM EST2024-12-2057.7055.7058.40-8.20-12.44%18117.28%
MSFT250117P004300002023-11-27 9:40AM EST2025-01-1761.5356.2560.200.00-18717.97%
MSFT250620P004300002023-09-07 2:39PM EST2025-06-20101.00102.00106.000.00-2340.04%
MSFT251219P004300002023-11-02 2:18PM EST2025-12-1989.5064.3566.600.00-11216.59%
MSFT260116P004300002023-11-27 9:40AM EST2026-01-1668.8964.8567.050.00-112816.51%