Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.57+3.57 (+0.84%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C002550002024-05-15 12:06PM EDT255.00166.57174.15176.300.00--4500.20%
MSFT240524C002800002024-05-03 3:54PM EDT280.00127.35148.80150.650.00-10314.84%
MSFT240524C002950002024-05-14 1:40PM EDT295.00118.35133.40136.150.00-200362.11%
MSFT240524C003000002024-05-24 10:31AM EDT300.00126.30128.70131.20+0.80+0.64%210352.73%
MSFT240524C003150002024-05-14 1:40PM EDT315.0098.70113.55115.650.00-350235.16%
MSFT240524C003200002024-05-24 11:22AM EDT320.00109.40108.70110.85-2.49-2.23%99262.70%
MSFT240524C003250002024-05-15 11:28AM EDT325.0096.64104.35106.050.00-33271.88%
MSFT240524C003300002024-05-21 11:19AM EDT330.0099.6999.00101.000.00-150254.49%
MSFT240524C003350002024-05-01 3:11PM EDT335.0066.7594.4095.800.00-23220.51%
MSFT240524C003400002024-05-22 11:55AM EDT340.0090.5089.5091.300.00-11251.56%
MSFT240524C003450002024-05-23 3:34PM EDT345.0081.3584.1585.650.00-563172.27%
MSFT240524C003500002024-05-23 1:33PM EDT350.0079.6879.2581.000.00-9184205.47%
MSFT240524C003550002024-05-24 10:46AM EDT355.0072.1573.7576.10-3.33-4.41%153200.49%
MSFT240524C003600002024-05-24 1:36PM EDT360.0069.9868.6570.15-0.55-0.78%10130.00%
MSFT240524C003650002024-05-22 1:38PM EDT365.0065.3364.0565.850.00-22210158.01%
MSFT240524C003700002024-05-24 1:11PM EDT370.0059.7058.5060.85+2.75+4.83%2138146.88%
MSFT240524C003750002024-05-23 10:28AM EDT375.0050.9154.2056.00-5.69-10.05%937146.09%
MSFT240524C003800002024-05-24 1:35PM EDT380.0050.1749.4550.55-1.56-3.02%39840.00%
MSFT240524C003825002024-05-09 10:20AM EDT382.5028.6046.9548.550.00-34131.15%
MSFT240524C003850002024-05-24 1:19PM EDT385.0045.3844.1046.20+4.42+10.79%2152132.23%
MSFT240524C003875002024-05-20 3:14PM EDT387.5037.4541.5543.300.00-38104.49%
MSFT240524C003900002024-05-24 12:55PM EDT390.0040.0039.4040.85+3.34+9.11%17605102.54%
MSFT240524C003925002024-05-17 11:34AM EDT392.5027.6936.4038.400.00-1799.90%
MSFT240524C003950002024-05-24 1:19PM EDT395.0035.1834.5035.80+4.06+13.05%941788.28%
MSFT240524C003975002024-05-24 11:41AM EDT397.5031.7331.7033.70+1.28+4.20%620101.22%
MSFT240524C004000002024-05-24 12:40PM EDT400.0029.6329.5530.10+1.90+6.85%558070.00%
MSFT240524C004025002024-05-24 12:30PM EDT402.5027.4226.5527.80+0.07+0.26%4650.00%
MSFT240524C004050002024-05-24 1:36PM EDT405.0025.0024.5525.10+3.95+18.76%785850.00%
MSFT240524C004075002024-05-24 12:30PM EDT407.5022.4222.1022.55+3.12+16.17%61510.00%
MSFT240524C004100002024-05-24 1:22PM EDT410.0020.0319.6520.10+3.48+21.03%1254,7990.00%
MSFT240524C004125002024-05-24 1:35PM EDT412.5017.5017.1017.60+3.01+20.77%231,4130.00%
MSFT240524C004150002024-05-24 1:35PM EDT415.0015.0914.6515.60+3.09+25.75%1792,27731.25%
MSFT240524C004175002024-05-24 1:41PM EDT417.5012.5512.1512.80+3.48+38.37%1551,1020.00%
MSFT240524C004200002024-05-24 1:48PM EDT420.009.909.8010.05+2.51+33.96%5674,4500.00%
MSFT240524C004225002024-05-24 1:47PM EDT422.507.417.257.60+2.20+41.59%9183,3840.00%
MSFT240524C004250002024-05-24 1:50PM EDT425.005.104.805.10+1.75+56.45%8,5846,4300.00%
MSFT240524C004300002024-05-24 1:49PM EDT430.000.500.440.49-0.28-39.44%15,86811,3270.00%
MSFT240524C004350002024-05-24 1:48PM EDT435.000.010.010.02-0.11-91.67%4,2707,7639.86%
MSFT240524C004400002024-05-24 1:46PM EDT440.000.010.000.01-0.01-50.00%1,9439,64317.19%
MSFT240524C004450002024-05-24 1:37PM EDT445.000.010.000.010.00-7847,29625.00%
MSFT240524C004500002024-05-24 1:41PM EDT450.000.010.000.010.00-793,25132.03%
MSFT240524C004550002024-05-24 1:03PM EDT455.000.010.000.010.00-11,42039.06%
MSFT240524C004600002024-05-23 3:21PM EDT460.000.010.000.010.00-2679546.09%
MSFT240524C004650002024-05-24 10:37AM EDT465.000.010.000.010.00-518050.00%
MSFT240524C004700002024-05-23 9:37AM EDT470.000.010.000.010.00-136456.25%
MSFT240524C004750002024-05-22 9:30AM EDT475.000.010.000.010.00-124762.50%
MSFT240524C004800002024-05-21 11:05AM EDT480.000.010.000.010.00-22668.75%
MSFT240524C004850002024-05-22 2:46PM EDT485.000.010.000.010.00-613373.44%
MSFT240524C004900002024-05-17 12:30PM EDT490.000.010.000.010.00-24478.13%
MSFT240524C004950002024-04-30 3:38PM EDT495.000.020.000.010.00-63084.38%
MSFT240524C005000002024-05-22 2:48PM EDT500.000.010.000.010.00-612590.63%
MSFT240524C005050002024-04-30 11:50AM EDT505.000.020.000.010.00--1096.88%
MSFT240524C005100002024-05-23 3:21PM EDT510.000.010.000.010.00-412103.13%
MSFT240524C005150002024-05-22 2:00PM EDT515.000.050.000.010.00-3042106.25%
MSFT240524C005200002024-05-24 9:33AM EDT520.000.010.000.01-0.01-50.00%6021112.50%
MSFT240524C005250002024-05-23 9:30AM EDT525.000.010.000.010.00-236118.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002200002024-05-09 9:40AM EDT220.000.020.000.010.00-516375.00%
MSFT240524P002300002024-05-23 12:14PM EDT230.000.010.000.010.00-16350.00%
MSFT240524P002500002024-04-25 10:07AM EDT250.000.150.000.010.00--2306.25%
MSFT240524P002600002024-04-25 1:11PM EDT260.000.090.000.010.00--100287.50%
MSFT240524P002650002024-04-25 9:41AM EDT265.000.150.000.010.00--1275.00%
MSFT240524P002700002024-04-25 2:23PM EDT270.000.200.000.010.00-23262.50%
MSFT240524P002750002024-05-17 10:31AM EDT275.000.010.000.010.00-43256.25%
MSFT240524P002800002024-05-17 12:14PM EDT280.000.010.000.010.00-219243.75%
MSFT240524P002850002024-05-14 10:38AM EDT285.000.010.000.010.00-112237.50%
MSFT240524P002900002024-05-08 2:19PM EDT290.000.030.000.010.00-512225.00%
MSFT240524P002950002024-05-23 11:32AM EDT295.000.010.000.010.00-12218.75%
MSFT240524P003000002024-05-24 11:20AM EDT300.000.010.000.010.00-1146206.25%
MSFT240524P003050002024-05-08 3:58PM EDT305.000.010.000.010.00-132200.00%
MSFT240524P003100002024-05-20 1:44PM EDT310.000.020.000.010.00-15193.75%
MSFT240524P003150002024-05-17 3:24PM EDT315.000.010.000.010.00-4453181.25%
MSFT240524P003200002024-05-17 9:31AM EDT320.000.020.000.010.00-1301175.00%
MSFT240524P003250002024-05-16 2:12PM EDT325.000.020.000.010.00-567165.63%
MSFT240524P003300002024-05-21 10:56AM EDT330.000.010.000.010.00-2435156.25%
MSFT240524P003350002024-05-24 10:25AM EDT335.000.010.000.010.00-1156150.00%
MSFT240524P003400002024-05-23 11:16AM EDT340.000.010.000.010.00-1422140.63%
MSFT240524P003450002024-05-23 2:05PM EDT345.000.010.000.010.00-1340131.25%
MSFT240524P003500002024-05-21 12:34PM EDT350.000.020.000.010.00-231,950125.00%
MSFT240524P003550002024-05-22 2:14PM EDT355.000.010.000.010.00-5676115.63%
MSFT240524P003600002024-05-24 10:52AM EDT360.000.010.000.010.00-61,007109.38%
MSFT240524P003650002024-05-24 1:04PM EDT365.000.010.000.010.00-21,382100.00%
MSFT240524P003700002024-05-23 1:37PM EDT370.000.010.000.01-0.02-66.67%21,37593.75%
MSFT240524P003750002024-05-24 1:11PM EDT375.000.010.000.010.00-62,59484.38%
MSFT240524P003800002024-05-24 12:41PM EDT380.000.010.000.010.00-1812,15778.13%
MSFT240524P003825002024-05-24 12:46PM EDT382.500.010.000.010.00-2840475.00%
MSFT240524P003850002024-05-24 12:45PM EDT385.000.010.000.010.00-4241,98670.31%
MSFT240524P003875002024-05-24 11:48AM EDT387.500.010.000.01-0.01-50.00%9165165.63%
MSFT240524P003900002024-05-24 11:34AM EDT390.000.010.000.01-0.01-50.00%141,66462.50%
MSFT240524P003925002024-05-24 10:05AM EDT392.500.010.000.01-0.01-50.00%3182059.38%
MSFT240524P003950002024-05-24 1:37PM EDT395.000.010.000.01-0.02-66.67%7152,04256.25%
MSFT240524P003975002024-05-24 1:42PM EDT397.500.010.000.01-0.03-75.00%7178351.56%
MSFT240524P004000002024-05-24 12:46PM EDT400.000.010.000.01-0.03-75.00%3252,79051.56%
MSFT240524P004025002024-05-24 12:50PM EDT402.500.010.000.01-0.04-80.00%3971646.88%
MSFT240524P004050002024-05-24 1:17PM EDT405.000.010.000.01-0.05-83.33%3432,09742.97%
MSFT240524P004075002024-05-24 1:28PM EDT407.500.010.000.01-0.06-85.71%771,43739.06%
MSFT240524P004100002024-05-24 1:45PM EDT410.000.010.000.01-0.08-88.89%8653,75535.16%
MSFT240524P004125002024-05-24 1:47PM EDT412.500.010.000.01-0.10-90.91%1,1572,28331.25%
MSFT240524P004150002024-05-24 1:42PM EDT415.000.020.010.02-0.13-86.67%2402,73629.69%
MSFT240524P004175002024-05-24 1:45PM EDT417.500.010.010.02-0.20-95.24%1,2252,69125.39%
MSFT240524P004200002024-05-24 1:46PM EDT420.000.010.010.02-0.35-97.22%4,1535,92021.09%
MSFT240524P004225002024-05-24 1:42PM EDT422.500.010.020.03-0.58-98.31%7,5424,31417.77%
MSFT240524P004250002024-05-24 1:42PM EDT425.000.040.020.04-1.10-97.35%11,4885,23913.58%
MSFT240524P004300002024-05-24 1:49PM EDT430.000.490.500.59-3.16-86.58%3,0472,6059.40%
MSFT240524P004350002024-05-24 12:12PM EDT435.005.024.905.35-3.18-38.78%5148428.17%
MSFT240524P004400002024-05-24 12:32PM EDT440.0010.009.9510.35+1.55+18.34%282243.75%
MSFT240524P004450002024-05-22 2:55PM EDT445.0017.0014.9015.400.00-3153.49%
MSFT240524P004500002024-05-24 9:34AM EDT450.0025.1019.9520.40+4.20+20.10%103466.46%
MSFT240524P004550002024-05-20 3:35PM EDT455.0030.0024.8026.050.00-2084.52%
MSFT240524P004600002024-05-20 10:09AM EDT460.0034.9228.9530.950.00-30082.32%
MSFT240524P004650002024-05-23 11:32AM EDT465.0033.1034.4536.300.00-30106.20%
MSFT240524P004950002024-04-09 2:24PM EDT495.0070.7782.1584.100.00--0452.30%
MSFT240524P005000002024-05-17 3:58PM EDT500.0080.1968.9071.600.00-260171.19%
MSFT240524P005200002024-05-20 3:56PM EDT520.0095.3789.2591.500.00-30211.43%
MSFT240524P005250002024-05-23 3:57PM EDT525.0098.2893.9596.300.00-140207.81%