Canada markets open in 8 hours 44 minutes

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:440.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201C004400002023-11-24 12:44PM EST2023-12-010.010.000.000.00-61025.00%
MSFT231208C004400002023-11-28 9:52AM EST2023-12-080.020.000.000.00-1012.50%
MSFT231215C004400002023-11-28 12:40PM EST2023-12-150.050.000.000.00-5012.50%
MSFT231222C004400002023-11-28 9:50AM EST2023-12-220.100.000.000.00-1012.50%
MSFT231229C004400002023-11-28 12:30PM EST2023-12-290.160.000.000.00-25012.50%
MSFT240105C004400002023-11-28 3:55PM EST2024-01-050.240.000.000.00-2806.25%
MSFT240119C004400002023-11-28 2:04PM EST2024-01-190.490.000.000.00-5206.25%
MSFT240216C004400002023-11-28 3:43PM EST2024-02-162.140.000.000.00-15306.25%
MSFT240315C004400002023-11-28 3:33PM EST2024-03-153.400.000.000.00-2806.25%
MSFT240419C004400002023-11-28 2:17PM EST2024-04-195.250.000.000.00-706.25%
MSFT240517C004400002023-11-28 3:16PM EST2024-05-177.930.000.000.00-3903.13%
MSFT240621C004400002023-11-28 3:04PM EST2024-06-2110.050.000.000.00-603.13%
MSFT240719C004400002023-11-27 12:53PM EST2024-07-1911.480.000.000.00-1103.13%
MSFT240920C004400002023-11-28 11:38AM EST2024-09-2017.100.000.000.00-103.13%
MSFT241220C004400002023-11-27 2:23PM EST2024-12-2022.350.000.000.00-203.13%
MSFT250117C004400002023-11-28 12:04PM EST2025-01-1725.270.000.000.00-3103.13%
MSFT250620C004400002023-11-27 1:37PM EST2025-06-2033.200.000.000.00-1203.13%
MSFT251219C004400002023-11-28 2:39PM EST2025-12-1943.700.000.000.00-801.56%
MSFT260116C004400002023-11-27 12:54PM EST2026-01-1644.570.000.000.00-401.56%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231215P004400002023-10-03 11:40AM EST2023-12-15126.2290.6093.650.00-40168.09%
MSFT231222P004400002023-11-15 3:37PM EST2023-12-2269.840.000.000.00--00.00%
MSFT240119P004400002023-11-17 10:47AM EST2024-01-1969.570.000.000.00-200.00%
MSFT240216P004400002023-11-27 12:51PM EST2024-02-1659.840.000.000.00-200.00%
MSFT240315P004400002023-11-28 9:59AM EST2024-03-1559.750.000.000.00-600.00%
MSFT240419P004400002023-11-21 3:33PM EST2024-04-1967.680.000.000.00-200.00%
MSFT240517P004400002023-11-07 11:23AM EST2024-05-1778.350.000.000.00--00.00%
MSFT240621P004400002023-11-22 1:23PM EST2024-06-2162.530.000.000.00-100.00%
MSFT240920P004400002023-11-24 9:33AM EST2024-09-2065.450.000.000.00-200.00%
MSFT241220P004400002023-11-08 2:58PM EST2024-12-2079.800.000.000.00-400.00%
MSFT250117P004400002023-11-28 2:43PM EST2025-01-1766.000.000.000.00-4000.00%
MSFT250620P004400002023-11-09 10:33AM EST2025-06-2082.100.000.000.00-200.00%
MSFT251219P004400002023-11-17 11:22AM EST2025-12-1979.620.000.000.00-400.00%
MSFT260116P004400002023-11-16 2:07PM EST2026-01-1674.650.000.000.00-100.00%