Singapore markets close in 2 hours 35 minutes

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:390.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726C003900002024-07-19 2:27PM EDT2024-07-2647.200.000.000.00-300.00%
MSFT240802C003900002024-07-19 2:22PM EDT2024-08-0248.060.000.000.00-3500.00%
MSFT240809C003900002024-07-17 1:09PM EDT2024-08-0954.100.000.000.00-900.00%
MSFT240816C003900002024-07-19 3:38PM EDT2024-08-1649.500.000.000.00-1400.00%
MSFT240830C003900002024-07-19 10:30AM EDT2024-08-3052.200.000.000.00-300.00%
MSFT240920C003900002024-07-19 3:03PM EDT2024-09-2054.400.000.000.00-200.00%
MSFT241018C003900002024-07-19 3:21PM EDT2024-10-1857.600.000.000.00-700.00%
MSFT241115C003900002024-07-18 10:24AM EDT2024-11-1563.350.000.000.00-100.00%
MSFT241220C003900002024-07-19 3:29PM EDT2024-12-2064.160.000.000.00-400.00%
MSFT250117C003900002024-07-19 12:20PM EDT2025-01-1767.550.000.000.00-300.00%
MSFT250321C003900002024-07-19 1:08PM EDT2025-03-2171.500.000.000.00-200.00%
MSFT250620C003900002024-07-19 12:13PM EDT2025-06-2080.250.000.000.00-400.00%
MSFT250919C003900002024-07-17 1:09PM EDT2025-09-1989.630.000.000.00-1200.00%
MSFT251219C003900002024-07-19 3:42PM EDT2025-12-1992.570.000.000.00-1000.00%
MSFT260116C003900002024-07-19 10:44AM EDT2026-01-1695.400.000.000.00-200.00%
MSFT260618C003900002024-07-18 12:16PM EDT2026-06-18103.630.000.000.00-400.00%
MSFT261218C003900002024-07-18 2:20PM EDT2026-12-18115.050.000.000.00-200.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726P003900002024-07-19 3:59PM EDT2024-07-260.240.000.000.00-745025.00%
MSFT240802P003900002024-07-19 3:59PM EDT2024-08-021.180.000.000.00-99012.50%
MSFT240809P003900002024-07-19 2:42PM EDT2024-08-091.560.000.000.00-50012.50%
MSFT240816P003900002024-07-19 3:58PM EDT2024-08-161.970.000.000.00-23706.25%
MSFT240823P003900002024-07-19 12:48PM EDT2024-08-232.220.000.000.00-1606.25%
MSFT240830P003900002024-07-19 3:54PM EDT2024-08-302.580.000.000.00-6106.25%
MSFT240920P003900002024-07-19 3:57PM EDT2024-09-203.750.000.000.00-14906.25%
MSFT241018P003900002024-07-19 1:52PM EDT2024-10-185.050.000.000.00-23206.25%
MSFT241115P003900002024-07-19 3:34PM EDT2024-11-157.500.000.000.00-903.13%
MSFT241220P003900002024-07-19 3:56PM EDT2024-12-209.370.000.000.00-2003.13%
MSFT250117P003900002024-07-19 3:48PM EDT2025-01-1710.350.000.000.00-3603.13%
MSFT250321P003900002024-07-19 1:24PM EDT2025-03-2113.610.000.000.00-403.13%
MSFT250620P003900002024-07-19 2:57PM EDT2025-06-2017.100.000.000.00-10103.13%
MSFT250919P003900002024-07-19 1:32PM EDT2025-09-1921.000.000.000.00-201.56%
MSFT251219P003900002024-07-05 12:28PM EDT2025-12-1918.000.000.000.00-301.56%
MSFT260116P003900002024-07-17 2:29PM EDT2026-01-1622.970.000.000.00-101.56%
MSFT260618P003900002024-07-19 2:26PM EDT2026-06-1830.250.000.000.00-1301.56%
MSFT261218P003900002024-07-17 10:43AM EDT2026-12-1833.900.000.000.00-101.56%