New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.85-1.58 (-0.37%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C001700002023-12-18 10:40AM EDT2024-04-19203.00222.55226.150.00-120.00%
MSFT240621C001700002024-01-29 10:49AM EDT2024-06-21240.00237.85241.400.00-12580.00%
MSFT240920C001700002023-12-14 2:14PM EDT2024-09-20201.00221.10224.200.00-2220.00%
MSFT241220C001700002023-11-10 2:13PM EDT2024-12-20205.44209.00213.500.00-11130.00%
MSFT250117C001700002024-03-28 9:40AM EDT2025-01-17256.07254.15257.55-9.93-3.73%41,38271.39%
MSFT250620C001700002023-12-04 10:44AM EDT2025-06-20204.00205.05210.000.00-22640.00%
MSFT251219C001700002024-02-26 11:00AM EDT2025-12-19247.25259.50264.000.00-13358.97%
MSFT260116C001700002024-02-06 4:54PM EDT2026-01-16245.80247.50252.500.00-1639.83%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P001700002024-01-24 4:46PM EDT2024-04-190.020.000.010.00-850103.13%
MSFT240517P001700002024-01-26 3:23PM EDT2024-05-170.020.000.020.00-13073.44%
MSFT240621P001700002024-03-15 11:07AM EDT2024-06-210.040.010.040.00-11,55360.94%
MSFT240920P001700002024-03-11 2:17PM EDT2024-09-200.120.030.120.00-124249.32%
MSFT241220P001700002024-02-07 3:43PM EDT2024-12-200.200.170.350.00-631645.41%
MSFT250117P001700002024-03-27 12:26PM EDT2025-01-170.210.140.330.00-31,62542.90%
MSFT250620P001700002024-02-15 1:08PM EDT2025-06-200.570.001.550.00-1432943.75%
MSFT251219P001700002024-03-06 3:23PM EDT2025-12-191.400.802.000.00-252438.65%
MSFT260116P001700002024-03-27 3:19PM EDT2026-01-161.260.862.160.00-354338.37%