Singapore markets close in 7 hours 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
440.37-3.15 (-0.71%)
At close: 04:00PM EDT
441.48 +1.11 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C002300002024-07-16 10:13AM EDT2024-07-19219.10208.25213.000.00-23523.05%
MSFT240726C002300002024-07-15 9:42AM EDT2024-07-26225.92208.40212.600.00-30170.70%
MSFT240802C002300002024-07-18 9:38AM EDT2024-08-02212.54208.60212.95-0.01-0.00%30143.26%
MSFT240816C002300002024-06-25 3:33PM EDT2024-08-16222.34209.00213.300.00--1113.28%
MSFT240920C002300002024-07-15 9:42AM EDT2024-09-20227.32209.80214.100.00-31585.77%
MSFT241018C002300002024-07-10 1:01PM EDT2024-10-18237.25211.10215.150.00-1479.64%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--100.00%
MSFT241220C002300002024-07-12 1:58PM EDT2024-12-20230.41212.55216.750.00-218767.57%
MSFT250117C002300002024-07-12 1:09PM EDT2025-01-17229.75213.60218.000.00-366265.85%
MSFT250620C002300002024-07-18 10:37AM EDT2025-06-20217.19217.50222.00-9.61-4.24%359656.21%
MSFT250919C002300002024-05-14 3:21PM EDT2025-09-19200.43222.00227.000.00-161956.68%
MSFT251219C002300002024-07-01 11:49AM EDT2025-12-19236.85222.00226.500.00-123251.16%
MSFT260116C002300002024-07-09 11:02AM EDT2026-01-16247.00223.00227.500.00-51951.00%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.00209.000.00-340.00%
MSFT261218C002300002024-07-10 3:47PM EDT2026-12-18258.02230.50235.000.00-11948.34%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P002300002024-06-14 12:12PM EDT2024-07-190.020.000.070.00-2294425.00%
MSFT240726P002300002024-07-17 9:41AM EDT2024-07-260.010.000.01+0.01--1128.13%
MSFT240809P002300002024-07-12 10:48AM EDT2024-08-090.090.000.250.00--6102.54%
MSFT240816P002300002024-06-24 3:57PM EDT2024-08-160.020.000.060.00-357377.73%
MSFT240920P002300002024-06-14 11:35AM EDT2024-09-200.050.000.180.00-21,38858.11%
MSFT241018P002300002024-06-06 12:47PM EDT2024-10-180.090.000.100.00-12049.02%
MSFT241115P002300002024-07-18 2:17PM EDT2024-11-150.160.100.25+0.03+23.08%103447.61%
MSFT241220P002300002024-07-16 3:10PM EDT2024-12-200.220.160.340.00-267443.56%
MSFT250117P002300002024-07-12 12:59PM EDT2025-01-170.370.210.460.00-12,16541.75%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.002.550.00-15647.96%
MSFT250620P002300002024-07-18 11:47AM EDT2025-06-200.800.002.94-0.15-15.79%141942.20%
MSFT250919P002300002024-07-18 11:35AM EDT2025-09-191.200.181.55+0.37+44.58%12033.07%
MSFT251219P002300002024-07-18 12:09PM EDT2025-12-192.151.502.40+0.40+22.86%21,37532.62%
MSFT260116P002300002024-07-08 11:08AM EDT2026-01-161.651.612.500.00-722632.04%
MSFT260618P002300002024-07-15 10:39AM EDT2026-06-182.350.503.050.00-12629.51%
MSFT261218P002300002024-07-18 10:40AM EDT2026-12-184.654.007.00+0.25+5.68%13132.03%