Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
436.56 -0.55 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-07-15 12:36PM EDT2024-09-20245.05227.00230.500.00-13697.80%
MSFT241018C002100002024-06-14 3:12PM EDT2024-10-18235.84244.00247.900.00-24150.84%
MSFT241115C002100002024-07-18 10:37AM EDT2024-11-15231.59228.00232.500.00-15380.42%
MSFT241220C002100002024-07-03 10:52AM EDT2024-12-20252.70228.50232.900.00-111772.67%
MSFT250117C002100002024-07-17 3:44PM EDT2025-01-17238.10229.65233.800.00-169870.72%
MSFT250321C002100002024-06-14 3:07PM EDT2025-03-21239.77247.50251.500.00-2397.67%
MSFT250620C002100002024-06-21 11:02AM EDT2025-06-20247.00233.00237.500.00-17160.01%
MSFT250919C002100002024-07-18 3:50PM EDT2025-09-19241.19235.00239.500.00-1656.64%
MSFT251219C002100002024-07-09 12:48PM EDT2025-12-19262.55236.50241.500.00-56153.94%
MSFT260116C002100002024-07-16 12:17PM EDT2026-01-16250.00238.00242.000.00-11553.89%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-110.00%
MSFT261218C002100002024-07-16 2:57PM EDT2026-12-18258.00244.00248.500.00-1750.49%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P002100002024-07-19 9:31AM EDT2024-08-160.010.010.050.00-63090.23%
MSFT240920P002100002024-07-05 10:40AM EDT2024-09-200.060.000.07+0.05+500.00%222,98560.55%
MSFT241018P002100002024-07-19 11:21AM EDT2024-10-180.090.010.10+0.04+80.00%3824552.34%
MSFT241115P002100002024-05-24 3:43PM EDT2024-11-150.070.000.170.00-4517251.37%
MSFT241220P002100002024-07-09 2:06PM EDT2024-12-200.140.100.250.00-437747.22%
MSFT250117P002100002024-07-19 10:08AM EDT2025-01-170.220.150.33+0.03+15.79%13,54844.92%
MSFT250321P002100002024-07-09 1:41PM EDT2025-03-210.320.100.40+0.07+28.00%145939.67%
MSFT250620P002100002024-07-16 12:03PM EDT2025-06-200.500.102.700.00-51,49946.28%
MSFT250919P002100002024-07-12 1:55PM EDT2025-09-190.850.655.000.00-254647.00%
MSFT251219P002100002024-07-12 9:30AM EDT2025-12-191.150.005.000.00-170942.66%
MSFT260116P002100002024-07-12 1:55PM EDT2026-01-161.350.675.000.00-338641.56%
MSFT260618P002100002024-07-12 9:30AM EDT2026-06-181.890.005.000.00-1936.72%
MSFT261218P002100002024-07-17 12:20PM EDT2026-12-183.351.006.000.00-17034.18%