Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
415.13+0.46 (+0.11%)
At close: 04:00PM EDT
415.10 -0.03 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:180.00
CallsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621C001800002024-04-26 3:49PM EDT2024-06-21228.88249.35251.550.00-11,770329.43%
MSFT240920C001800002023-08-11 9:30AM EDT2024-09-20151.05161.00165.450.00--10.00%
MSFT241220C001800002023-11-13 11:48AM EDT2024-12-20197.00201.75204.450.00-11640.00%
MSFT250117C001800002024-04-29 1:06PM EDT2025-01-17226.50252.90256.200.00-11,374107.92%
MSFT250620C001800002024-05-02 12:41PM EDT2025-06-20223.77241.00245.000.00-1062.88%
MSFT251219C001800002024-05-31 10:03AM EDT2025-12-19243.25244.50248.50-18.68-7.13%5057.60%
MSFT260116C001800002024-05-31 3:43PM EDT2026-01-16239.28245.50249.00-11.97-4.76%12257.34%
PutsforJune 7, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240621P001800002024-04-17 12:44PM EDT2024-06-210.050.000.100.00-22,647121.88%
MSFT240920P001800002024-05-31 1:42PM EDT2024-09-200.050.000.51+0.01+25.00%1062.84%
MSFT241220P001800002024-05-29 9:46AM EDT2024-12-200.160.000.370.00-1048.93%
MSFT250117P001800002024-05-30 2:54PM EDT2025-01-170.150.100.390.00-12,51346.17%
MSFT250620P001800002024-05-29 1:20PM EDT2025-06-200.460.012.620.00-1048.69%
MSFT251219P001800002024-05-31 3:05PM EDT2025-12-191.120.002.05+0.17+17.89%10038.26%
MSFT260116P001800002024-05-09 3:18PM EDT2026-01-161.240.851.250.00-3034.20%