Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.34-1.31 (-0.32%)
At close: 04:00PM EST
409.80 -0.54 (-0.13%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Strike:450.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301C004500002024-02-23 3:48PM EST2024-03-010.030.020.03-0.04-57.14%4662,18031.25%
MSFT240308C004500002024-02-23 3:56PM EST2024-03-080.120.100.12-0.09-42.86%48384924.17%
MSFT240315C004500002024-02-23 3:59PM EST2024-03-150.290.270.29-0.19-39.58%1,04011,96522.14%
MSFT240322C004500002024-02-23 1:13PM EST2024-03-220.640.520.60-0.14-17.95%10617721.79%
MSFT240328C004500002024-02-23 3:10PM EST2024-03-280.800.780.87-0.28-25.93%32777021.34%
MSFT240405C004500002024-02-23 2:51PM EST2024-04-051.281.111.54-0.26-16.88%201122.05%
MSFT240419C004500002024-02-23 3:59PM EST2024-04-192.142.082.15-0.38-15.08%1,5347,89720.89%
MSFT240517C004500002024-02-23 3:55PM EST2024-05-175.775.655.80-0.58-9.13%1251,72024.07%
MSFT240621C004500002024-02-23 3:41PM EST2024-06-218.488.458.60-0.62-6.81%1157,79223.95%
MSFT240719C004500002024-02-23 3:52PM EST2024-07-1911.1510.9511.10-0.55-4.70%331,31424.36%
MSFT240816C004500002024-02-23 3:42PM EST2024-08-1614.5014.5014.75-0.80-5.23%101,37125.93%
MSFT240920C004500002024-02-23 3:04PM EST2024-09-2017.4717.2517.55-0.63-3.48%61,49326.10%
MSFT241018C004500002024-02-23 12:48PM EST2024-10-1819.4419.4519.90-0.26-1.32%614626.40%
MSFT241115C004500002024-02-23 3:20PM EST2024-11-1523.4023.3023.75-0.15-0.64%71527.85%
MSFT241220C004500002024-02-23 2:38PM EST2024-12-2026.0825.8526.20-0.65-2.43%172,74527.87%
MSFT250117C004500002024-02-23 3:48PM EST2025-01-1728.2527.9528.35-0.80-2.75%535,11828.08%
MSFT250620C004500002024-02-23 2:01PM EST2025-06-2040.4838.1541.55+0.18+0.45%366830.25%
MSFT251219C004500002024-02-23 11:41AM EST2025-12-1952.7150.5554.00+6.49+14.04%11,63431.42%
MSFT260116C004500002024-02-23 1:21PM EST2026-01-1654.0153.0554.90-0.54-0.99%191,52231.17%
MSFT260618C004500002024-02-21 9:37AM EST2026-06-1856.0660.0064.000.00-123431.86%
MSFT261218C004500002024-02-23 3:38PM EST2026-12-1871.3069.0073.50-0.40-0.56%11436132.35%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240301P004500002024-02-13 9:39AM EST2024-03-0145.0038.2040.750.00-11057.01%
MSFT240308P004500002024-02-12 11:56AM EST2024-03-0831.8238.2040.750.00-1136.79%
MSFT240315P004500002024-02-23 3:00PM EST2024-03-1540.3038.2040.75+1.35+3.47%216529.25%
MSFT240322P004500002024-02-23 2:38PM EST2024-03-2239.5038.2541.25+4.50+12.86%10027.60%
MSFT240328P004500002024-02-20 10:24AM EST2024-03-2850.4038.3041.350.00-1025.31%
MSFT240419P004500002024-02-21 2:38PM EST2024-04-1952.0039.1040.300.00-25015.37%
MSFT240517P004500002024-02-23 2:58PM EST2024-05-1741.5640.9042.95-0.08-0.19%122419.46%
MSFT240621P004500002024-02-22 1:51PM EST2024-06-2142.6041.3043.400.00-28217.05%
MSFT240719P004500002024-02-23 2:35PM EST2024-07-1943.8143.3044.55-7.39-14.43%27716.93%
MSFT240816P004500002024-02-20 12:09PM EST2024-08-1654.3245.2046.150.00-555217.39%
MSFT240920P004500002024-02-14 1:46PM EST2024-09-2048.9946.5547.600.00-10051617.34%
MSFT241018P004500002024-02-22 10:01AM EST2024-10-1848.1046.4049.000.00-1117.56%
MSFT241115P004500002024-02-20 9:34AM EST2024-11-1555.0049.4050.800.00-1118.11%
MSFT241220P004500002024-02-22 2:45PM EST2024-12-2050.6650.7052.050.00-17057217.98%
MSFT250117P004500002024-02-16 2:34PM EST2025-01-1753.5050.6552.950.00-152517.84%
MSFT250620P004500002024-02-20 10:49AM EST2025-06-2063.8055.6058.650.00-1213818.00%
MSFT251219P004500002024-02-12 10:06AM EST2025-12-1960.4361.3064.400.00-1318.07%
MSFT260116P004500002024-02-12 9:45AM EST2026-01-1660.9161.2564.550.00-27217.77%
MSFT260618P004500002024-02-08 3:16PM EST2026-06-1866.0065.0068.550.00-515617.73%
MSFT261218P004500002024-02-20 11:24AM EST2026-12-1876.0069.0073.500.00-142017.91%