Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.55-1.15 (-0.25%)
At close: 04:00PM EDT
452.92 -0.63 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C005300002024-07-10 12:39PM EDT2024-07-190.020.000.080.00-131946.48%
MSFT240726C005300002024-07-12 3:51PM EDT2024-07-260.100.100.23-0.08-44.44%239437.74%
MSFT240802C005300002024-07-12 3:52PM EDT2024-08-020.370.090.820.00-118138.18%
MSFT240809C005300002024-07-12 2:49PM EDT2024-08-090.410.180.72-0.05-10.87%254932.26%
MSFT240816C005300002024-07-12 3:52PM EDT2024-08-160.500.370.68-0.10-16.67%2349228.54%
MSFT240823C005300002024-07-12 1:30PM EDT2024-08-230.610.381.35-0.13-17.57%62529.94%
MSFT240920C005300002024-07-12 3:07PM EDT2024-09-201.621.381.69-0.09-5.26%2281,06024.41%
MSFT241018C005300002024-07-12 2:52PM EDT2024-10-182.922.502.92-0.07-2.34%3481923.68%
MSFT241115C005300002024-07-12 10:40AM EDT2024-11-155.725.205.70-0.35-5.77%4067625.56%
MSFT241220C005300002024-07-11 3:55PM EDT2024-12-208.277.258.050.00-1147125.53%
MSFT250117C005300002024-07-12 2:54PM EDT2025-01-179.748.8010.15-0.20-2.01%71,01525.76%
MSFT250321C005300002024-07-11 3:06PM EDT2025-03-2114.9513.5514.750.00-3634126.15%
MSFT250620C005300002024-07-11 1:17PM EDT2025-06-2022.3019.9021.800.00-252527.05%
MSFT250919C005300002024-07-12 9:59AM EDT2025-09-1928.8027.0529.00-1.95-6.34%129628.01%
MSFT251219C005300002024-07-11 11:18AM EDT2025-12-1935.7534.1036.650.00-278129.17%
MSFT260618C005300002024-07-11 3:23PM EDT2026-06-1848.6345.8049.050.00-11030.19%
MSFT261218C005300002024-07-09 3:12PM EDT2026-12-1862.9956.5061.500.00-150131.34%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P005300002024-05-06 2:50PM EDT2024-08-16117.61104.70108.500.00-500100.85%
MSFT240920P005300002024-06-14 11:56AM EDT2024-09-2088.0574.5578.500.00-1225.60%
MSFT241220P005300002023-09-14 1:51PM EDT2024-12-20191.05200.00204.500.00-880127.66%
MSFT250117P005300002024-06-10 3:02PM EDT2025-01-17102.4666.6068.100.00-110.00%
MSFT250321P005300002024-03-26 1:05PM EDT2025-03-21107.92128.50133.500.00-4054.27%
MSFT250620P005300002024-05-17 12:19PM EDT2025-06-20110.3987.4090.600.00-2022.03%
MSFT250919P005300002024-05-14 2:13PM EDT2025-09-19116.2189.9093.400.00--021.28%
MSFT251219P005300002024-07-05 11:49AM EDT2025-12-1978.0085.9588.950.00-141816.89%
MSFT261218P005300002024-07-05 2:54PM EDT2026-12-1887.3094.5098.850.00-2217.08%