Canada markets close in 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.49-4.02 (-0.93%)
As of 03:41PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:460.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524C004600002024-05-23 3:21PM EDT2024-05-240.010.000.01-0.01-50.00%2177136.72%
MSFT240531C004600002024-05-23 12:32PM EDT2024-05-310.030.020.03-0.05-62.50%9150319.53%
MSFT240607C004600002024-05-23 3:00PM EDT2024-06-070.110.100.13-0.11-50.00%12435617.82%
MSFT240614C004600002024-05-23 3:16PM EDT2024-06-140.320.300.35-0.20-38.46%5316117.63%
MSFT240621C004600002024-05-23 3:20PM EDT2024-06-210.540.530.57-0.42-43.75%2819,48517.05%
MSFT240628C004600002024-05-23 2:45PM EDT2024-06-280.790.790.99-0.58-42.34%21219317.48%
MSFT240719C004600002024-05-23 3:24PM EDT2024-07-192.592.522.63-0.61-19.06%35017,75918.59%
MSFT240816C004600002024-05-23 3:18PM EDT2024-08-166.906.857.00-0.70-9.21%3592,78322.50%
MSFT240920C004600002024-05-23 3:16PM EDT2024-09-2010.0010.0010.20-0.60-5.66%2034,20422.82%
MSFT241018C004600002024-05-23 3:21PM EDT2024-10-1812.8512.7512.95-0.48-3.60%397,65523.38%
MSFT241115C004600002024-05-21 1:48PM EDT2024-11-1519.3617.3017.55+0.09+0.47%132825.63%
MSFT241220C004600002024-05-23 2:05PM EDT2024-12-2020.0020.1020.45-2.55-11.31%192,87525.76%
MSFT250117C004600002024-05-23 2:34PM EDT2025-01-1722.8522.5022.85-0.44-1.89%513,00726.02%
MSFT250321C004600002024-05-22 12:44PM EDT2025-03-2130.2227.5029.450.00-112,35227.51%
MSFT250620C004600002024-05-23 1:35PM EDT2025-06-2038.0035.0037.40+0.60+1.60%831,09828.66%
MSFT250919C004600002024-05-21 12:06PM EDT2025-09-1947.5142.7045.650.00-1410330.05%
MSFT251219C004600002024-05-22 9:47AM EDT2025-12-1954.8049.6053.00+0.80+1.48%272231.01%
MSFT260116C004600002024-05-22 10:18AM EDT2026-01-1656.9551.6055.250.00-540631.31%
MSFT260618C004600002024-05-06 3:57PM EDT2026-06-1857.7061.8065.150.00-36432.01%
MSFT261218C004600002024-05-23 9:30AM EDT2026-12-1878.0572.5075.85+3.25+4.34%218532.66%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240524P004600002024-05-20 10:09AM EDT2024-05-2434.9233.2034.450.00-30058.74%
MSFT240621P004600002024-05-23 10:52AM EDT2024-06-2128.2533.2034.60-1.80-5.99%7519.95%
MSFT240628P004600002024-05-15 3:59PM EDT2024-06-2837.0033.1034.650.00--018.18%
MSFT240719P004600002024-05-22 3:59PM EDT2024-07-1930.2933.7534.750.00-410014.85%
MSFT240816P004600002024-05-21 1:03PM EDT2024-08-1633.3536.2036.950.00-320716.81%
MSFT240920P004600002024-05-22 2:03PM EDT2024-09-2035.9137.2038.200.00-12115.98%
MSFT241018P004600002024-05-15 3:27PM EDT2024-10-1840.6038.8539.550.00-111016.02%
MSFT241115P004600002024-05-01 10:56AM EDT2024-11-1567.3741.4041.850.00-1117.07%
MSFT241220P004600002024-05-21 11:30AM EDT2024-12-2040.5742.9043.450.00-11717.03%
MSFT250117P004600002024-05-23 12:37PM EDT2025-01-1740.1343.8044.50-0.90-2.19%814416.87%
MSFT250321P004600002024-05-23 11:40AM EDT2025-03-2143.2546.0547.85-15.22-26.03%4217.40%
MSFT250620P004600002024-05-21 11:54AM EDT2025-06-2048.3049.6551.500.00-117917.47%
MSFT250919P004600002024-05-16 9:40AM EDT2025-09-1955.4652.9555.650.00-91217.96%
MSFT251219P004600002024-05-20 1:07PM EDT2025-12-1958.2656.1558.900.00-475018.05%
MSFT260116P004600002024-05-21 1:51PM EDT2026-01-1656.4657.0059.350.00-1010217.83%
MSFT261218P004600002024-05-23 1:12PM EDT2026-12-1864.8065.3567.80+0.55+0.86%138417.45%