UK markets open in 3 hours 36 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.48-0.06 (-0.01%)
At close: 04:00PM EST
407.15 -0.33 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:375.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301C003750002024-02-27 2:55PM EST2024-03-0132.4132.3033.75-2.09-6.06%1430659.03%
MSFT240308C003750002024-02-27 3:50PM EST2024-03-0833.0032.1034.25-1.60-4.62%64143.76%
MSFT240315C003750002024-02-27 3:49PM EST2024-03-1533.3532.2535.10-2.15-6.06%1710,05438.07%
MSFT240322C003750002024-02-26 1:38PM EST2024-03-2236.1033.5035.800.00-11334.84%
MSFT240328C003750002024-02-27 2:57PM EST2024-03-2835.4533.1036.15-3.25-8.40%234032.35%
MSFT240405C003750002024-02-27 9:54AM EST2024-04-0534.4535.0537.25-4.55-11.67%1131.89%
MSFT240419C003750002024-02-27 2:17PM EST2024-04-1937.5837.0538.40-1.72-4.38%2652,60129.89%
MSFT240517C003750002024-02-27 11:52AM EST2024-05-1740.7041.5542.85-2.70-6.22%1199931.60%
MSFT240621C003750002024-02-26 3:44PM EST2024-06-2145.4644.9046.000.00-144,49030.49%
MSFT240719C003750002024-02-22 1:24PM EST2024-07-1950.7547.9548.750.00-630430.48%
MSFT240816C003750002024-02-27 12:14PM EST2024-08-1650.2251.4052.50-2.78-5.25%24331.71%
MSFT240920C003750002024-02-27 1:20PM EST2024-09-2052.2054.3555.35-4.45-7.86%272131.51%
MSFT241018C003750002024-02-27 2:32PM EST2024-10-1856.7056.7057.30-2.35-3.98%431031.23%
MSFT241115C003750002024-02-26 2:12PM EST2024-11-1562.2060.0061.800.00-217033.12%
MSFT241220C003750002024-02-27 1:11PM EST2024-12-2060.5561.2564.95-4.20-6.49%354333.47%
MSFT250117C003750002024-02-26 2:13PM EST2025-01-1766.9764.1566.550.00-32,34233.13%
MSFT250620C003750002024-02-21 3:43PM EST2025-06-2072.1575.6577.650.00-51,93333.78%
MSFT251219C003750002024-02-26 11:12AM EST2025-12-1989.7086.8590.500.00-356835.14%
MSFT260116C003750002024-02-26 3:50PM EST2026-01-1690.3189.1090.850.00-2559534.59%
MSFT260618C003750002024-02-23 11:04AM EST2026-06-18101.0595.7099.450.00-22135.08%
MSFT261218C003750002024-02-27 9:38AM EST2026-12-18106.34103.50108.50+0.12+0.11%17,14835.44%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301P003750002024-02-27 3:17PM EST2024-03-010.060.050.06-0.01-14.29%633,44540.63%
MSFT240308P003750002024-02-27 3:51PM EST2024-03-080.200.210.22-0.05-20.00%681,25427.10%
MSFT240315P003750002024-02-27 3:50PM EST2024-03-150.500.460.50-0.05-9.09%1,1026,78924.37%
MSFT240322P003750002024-02-27 3:38PM EST2024-03-220.880.790.93+0.01+1.15%2698423.66%
MSFT240328P003750002024-02-27 3:25PM EST2024-03-281.181.051.15+0.01+0.85%7161922.36%
MSFT240405P003750002024-02-27 3:25PM EST2024-04-051.521.371.50-0.02-1.30%5514021.39%
MSFT240419P003750002024-02-27 3:58PM EST2024-04-192.281.802.37-0.14-5.79%3318,29121.05%
MSFT240517P003750002024-02-27 2:32PM EST2024-05-175.305.105.200.00-803,04122.79%
MSFT240621P003750002024-02-27 3:31PM EST2024-06-217.006.756.95+0.10+1.45%282,93421.62%
MSFT240719P003750002024-02-27 12:16PM EST2024-07-198.758.208.40+0.50+6.06%1289421.23%
MSFT240816P003750002024-02-27 2:26PM EST2024-08-1610.8510.5510.70+0.35+3.33%4441321.99%
MSFT240920P003750002024-02-27 2:05PM EST2024-09-2012.5412.0512.30+0.09+0.72%19396821.61%
MSFT241018P003750002024-02-27 3:54PM EST2024-10-1813.3213.1513.60-0.13-0.97%722521.46%
MSFT241115P003750002024-02-23 11:42AM EST2024-11-1515.4015.3515.650.00-220522.02%
MSFT241220P003750002024-02-27 12:29PM EST2024-12-2017.7016.9017.15+0.75+4.42%1772721.86%
MSFT250117P003750002024-02-27 1:42PM EST2025-01-1718.8017.9018.25+0.49+2.68%471,85321.71%
MSFT250620P003750002024-02-26 1:48PM EST2025-06-2023.9023.3524.200.00-11152521.48%
MSFT251219P003750002024-02-13 1:49PM EST2025-12-1930.8529.1031.300.00-10617721.87%
MSFT260116P003750002024-02-26 11:58AM EST2026-01-1630.3528.3531.900.00-30256421.72%
MSFT260618P003750002024-02-09 11:20AM EST2026-06-1832.1732.8535.500.00--021.24%
MSFT261218P003750002024-02-23 3:57PM EST2026-12-1837.8936.0041.000.00-516921.46%