Canada markets open in 9 hours 12 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
404.27-7.57 (-1.84%)
At close: 04:00PM EDT
403.80 -0.47 (-0.12%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:515.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240419C005150002024-04-17 9:51AM EDT2024-04-190.010.000.010.00-26522143.75%
MSFT240426C005150002024-04-17 2:39PM EDT2024-04-260.030.000.080.00-61760.16%
MSFT240503C005150002024-04-18 3:02PM EDT2024-05-030.020.000.02-0.12-85.71%24341.02%
MSFT240517C005150002024-04-17 10:10AM EDT2024-05-170.150.020.110.00-123335.25%
MSFT240621C005150002024-04-18 10:00AM EDT2024-06-210.380.230.37-0.20-34.48%558427.88%
MSFT240920C005150002024-04-18 3:45PM EDT2024-09-202.402.182.46-1.00-29.41%8850725.53%
MSFT241220C005150002024-04-18 1:20PM EDT2024-12-207.506.557.00-2.07-21.63%333826.97%
MSFT250117C005150002024-04-18 1:41PM EDT2025-01-178.357.758.25-1.40-14.36%558426.96%
MSFT250620C005150002024-04-18 2:25PM EDT2025-06-2017.4614.5017.40-2.15-10.96%229028.58%
MSFT251219C005150002024-04-04 12:32PM EDT2025-12-1934.9526.8527.950.00-222729.75%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240517P005150002024-03-13 3:55PM EDT2024-05-1799.5992.2594.000.00-100.00%
MSFT240621P005150002023-09-14 11:42AM EDT2024-06-21176.54185.00189.350.00--0165.58%
MSFT240920P005150002023-09-14 11:05AM EDT2024-09-20174.97185.00189.500.00-440106.48%
MSFT241220P005150002023-08-25 3:51PM EDT2024-12-20191.97195.50200.500.00-182092.65%
MSFT250117P005150002024-03-19 1:07PM EDT2025-01-1795.12108.80112.100.00-2117.01%
MSFT250620P005150002024-01-29 3:20PM EDT2025-06-20109.16106.20109.800.00--10.00%
MSFT251219P005150002024-01-29 3:21PM EDT2025-12-19111.00108.25110.750.00--17.64%