Canada markets open in 1 hour 25 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.32+0.16 (+0.04%)
At close: 04:00PM EDT
427.00 -3.32 (-0.77%)
Pre-Market: 08:05AM EDT
In The Money
Show:ListStraddle
Strike:440.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240531C004400002024-05-28 3:59PM EDT2024-05-310.270.000.000.00-4,6626,1716.25%
MSFT240607C004400002024-05-28 3:59PM EDT2024-06-071.500.000.000.00-9492,1143.13%
MSFT240614C004400002024-05-28 3:59PM EDT2024-06-142.760.000.000.00-3251,1883.13%
MSFT240621C004400002024-05-28 3:59PM EDT2024-06-213.920.000.000.00-1,27132,8061.56%
MSFT240628C004400002024-05-28 3:59PM EDT2024-06-285.000.000.000.00-498151.56%
MSFT240705C004400002024-05-28 3:59PM EDT2024-07-056.000.000.000.00-37501.56%
MSFT240719C004400002024-05-28 3:59PM EDT2024-07-198.680.000.000.00-3286,3411.56%
MSFT240816C004400002024-05-28 3:33PM EDT2024-08-1614.370.000.000.00-323,8950.78%
MSFT240920C004400002024-05-28 3:41PM EDT2024-09-2018.500.000.000.00-412,1420.78%
MSFT241018C004400002024-05-28 3:26PM EDT2024-10-1821.750.000.000.00-483770.78%
MSFT241115C004400002024-05-28 2:14PM EDT2024-11-1526.920.000.000.00-434150.78%
MSFT241220C004400002024-05-28 3:57PM EDT2024-12-2030.320.000.000.00-922,7870.78%
MSFT250117C004400002024-05-28 11:51AM EDT2025-01-1732.220.000.000.00-52,6900.78%
MSFT250321C004400002024-05-28 11:04AM EDT2025-03-2139.450.000.000.00-66140.78%
MSFT250620C004400002024-05-28 1:57PM EDT2025-06-2046.900.000.000.00-79990.39%
MSFT250919C004400002024-05-23 3:28PM EDT2025-09-1953.290.000.000.00-3540.39%
MSFT251219C004400002024-05-23 9:47AM EDT2025-12-1963.120.000.000.00-109080.39%
MSFT260116C004400002024-05-28 11:27AM EDT2026-01-1663.900.000.000.00-368470.39%
MSFT260618C004400002024-05-28 11:11AM EDT2026-06-1873.100.000.000.00-1200.39%
MSFT261218C004400002024-05-23 1:36PM EDT2026-12-1885.120.000.000.00-62080.39%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240531P004400002024-05-28 1:48PM EDT2024-05-3111.150.000.000.00-742010.00%
MSFT240607P004400002024-05-28 11:10AM EDT2024-06-0711.650.000.000.00-2140.00%
MSFT240614P004400002024-05-28 2:41PM EDT2024-06-1413.000.000.000.00-1240.00%
MSFT240621P004400002024-05-28 12:24PM EDT2024-06-2113.130.000.000.00-692490.00%
MSFT240628P004400002024-05-24 2:35PM EDT2024-06-2812.890.000.000.00-32420.00%
MSFT240705P004400002024-05-23 2:26PM EDT2024-07-0516.000.000.000.00--10.00%
MSFT240719P004400002024-05-28 2:25PM EDT2024-07-1916.000.000.000.00-164250.00%
MSFT240816P004400002024-05-28 11:11AM EDT2024-08-1620.370.000.000.00-32970.00%
MSFT240920P004400002024-05-28 3:54PM EDT2024-09-2022.750.000.000.00-171,0680.00%
MSFT241018P004400002024-05-24 11:42AM EDT2024-10-1823.950.000.000.00-31160.00%
MSFT241115P004400002024-05-24 2:13PM EDT2024-11-1526.900.000.000.00-111520.00%
MSFT241220P004400002024-05-28 3:24PM EDT2024-12-2029.350.000.000.00-27630.00%
MSFT250117P004400002024-05-28 3:00PM EDT2025-01-1730.770.000.000.00-67480.00%
MSFT250321P004400002024-05-24 11:42AM EDT2025-03-2133.630.000.000.00-1530.00%
MSFT250620P004400002024-05-24 2:14PM EDT2025-06-2037.380.000.000.00-12790.00%
MSFT250919P004400002024-05-16 9:40AM EDT2025-09-1944.270.000.000.00-1180.00%
MSFT251219P004400002024-05-28 3:59PM EDT2025-12-1944.600.000.000.00-1922630.00%
MSFT260116P004400002024-05-23 2:52PM EDT2026-01-1648.000.000.000.00-21830.00%
MSFT260618P004400002024-05-15 11:00AM EDT2026-06-1855.350.000.000.00-401410.00%
MSFT261218P004400002024-05-23 9:50AM EDT2026-12-1855.250.000.000.00-11360.00%