Canada markets open in 8 hours 12 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:465.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201C004650002023-11-21 10:39AM EST2023-12-010.020.000.000.00-3050.00%
MSFT231208C004650002023-11-21 12:03PM EST2023-12-080.020.000.000.00-60025.00%
MSFT231215C004650002023-11-28 2:08PM EST2023-12-150.020.000.000.00-75025.00%
MSFT231222C004650002023-11-28 2:41PM EST2023-12-220.040.000.000.00-62012.50%
MSFT231229C004650002023-11-27 11:59AM EST2023-12-290.050.000.000.00-4012.50%
MSFT240119C004650002023-11-28 10:42AM EST2024-01-190.200.000.000.00-1012.50%
MSFT240216C004650002023-11-28 1:26PM EST2024-02-160.880.000.000.00-40606.25%
MSFT240315C004650002023-11-28 1:37PM EST2024-03-151.410.000.000.00-1806.25%
MSFT240419C004650002023-11-28 9:47AM EST2024-04-192.410.000.000.00-106.25%
MSFT240517C004650002023-11-28 3:50PM EST2024-05-174.100.000.000.00-406.25%
MSFT240621C004650002023-11-28 11:45AM EST2024-06-215.600.000.000.00-106.25%
MSFT240920C004650002023-11-28 11:32AM EST2024-09-2010.800.000.000.00-903.13%
MSFT250117C004650002023-11-28 3:56PM EST2025-01-1717.940.000.000.00-103.13%
MSFT250620C004650002023-11-21 12:06PM EST2025-06-2023.250.000.000.00-103.13%
MSFT251219C004650002023-11-13 10:39AM EST2025-12-1930.620.000.000.00-103.13%
MSFT260116C004650002023-11-16 12:35PM EST2026-01-1633.910.000.000.00-2703.13%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT231201P004650002023-11-15 3:37PM EST2023-12-0194.760.000.000.00-800.00%
MSFT231208P004650002023-11-21 11:07AM EST2023-12-0893.360.000.000.00--00.00%
MSFT231215P004650002023-11-16 2:25PM EST2023-12-1589.400.000.000.00-10700.00%
MSFT231222P004650002023-11-21 2:36PM EST2023-12-2293.380.000.000.00-700.00%
MSFT231229P004650002023-11-27 1:53PM EST2023-12-2985.860.000.000.00-200.00%
MSFT240119P004650002023-11-27 1:54PM EST2024-01-1985.390.000.000.00-400.00%
MSFT240216P004650002023-07-26 2:22PM EST2024-02-16131.20139.95143.900.00-120122.25%
MSFT240315P004650002023-11-22 9:30AM EST2024-03-1587.120.000.000.00-100.00%
MSFT240621P004650002023-09-22 8:46AM EST2024-06-21145.77136.00140.400.00-1072.94%
MSFT240920P004650002023-07-28 11:11AM EST2024-09-20126.21139.50144.500.00-1063.52%