Singapore markets open in 6 hours 34 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
438.18-5.34 (-1.20%)
As of 02:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C002000002024-07-18 9:38AM EDT2024-07-19241.94236.15238.90-21.18-8.05%37506.06%
MSFT240816C002000002024-07-10 12:10PM EDT2024-08-16261.50238.35238.900.00-15122.02%
MSFT240920C002000002024-06-28 1:27PM EDT2024-09-20256.19238.90239.850.00-22196.04%
MSFT241220C002000002024-07-12 2:14PM EDT2024-12-20259.10241.00242.100.00-195675.28%
MSFT250117C002000002024-07-17 9:30AM EDT2025-01-17245.82242.15243.200.00-162173.87%
MSFT250620C002000002024-07-12 2:14PM EDT2025-06-20263.24243.60247.500.00-112161.55%
MSFT251219C002000002024-07-15 1:09PM EDT2025-12-19264.00246.60251.000.00-116354.95%
MSFT260116C002000002024-07-16 2:39PM EDT2026-01-16260.75247.60252.000.00-111854.99%
MSFT260618C002000002024-05-31 3:29PM EDT2026-06-18224.95260.00264.500.00-72162.47%
MSFT261218C002000002024-07-18 1:05PM EDT2026-12-18254.42253.00257.50-14.35-5.34%217451.22%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P002000002024-07-17 9:41AM EDT2024-07-190.010.000.010.00-192306.25%
MSFT240816P002000002024-07-09 12:45PM EDT2024-08-160.020.000.050.00-105189.84%
MSFT240920P002000002024-07-11 11:04AM EDT2024-09-200.030.000.030.00-12,59958.59%
MSFT241220P002000002024-07-12 1:13PM EDT2024-12-200.110.030.210.00-121,03748.73%
MSFT250117P002000002024-07-16 10:51AM EDT2025-01-170.140.100.200.00-17,58144.63%
MSFT250620P002000002024-07-17 11:04AM EDT2025-06-200.420.001.240.00-174742.41%
MSFT251219P002000002024-07-17 2:21PM EDT2025-12-191.200.931.330.00-1086934.60%
MSFT260116P002000002024-07-17 2:08PM EDT2026-01-161.231.021.540.00-193434.56%
MSFT260618P002000002024-07-18 10:31AM EDT2026-06-181.650.002.05+0.25+17.86%17332.18%
MSFT261218P002000002024-07-17 9:49AM EDT2026-12-182.542.083.150.00-211031.20%