Singapore markets close in 5 hours 51 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:550.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C005500002024-07-11 3:53PM EDT2024-07-190.020.000.010.00-9825131.25%
MSFT240809C005500002024-07-18 3:41PM EDT2024-08-090.050.050.09-0.01-16.67%516136.33%
MSFT240816C005500002024-07-18 10:56AM EDT2024-08-160.060.060.13-0.01-14.29%171733.06%
MSFT240830C005500002024-07-16 12:26PM EDT2024-08-300.420.020.55+0.42--133.28%
MSFT240920C005500002024-07-18 3:44PM EDT2024-09-200.300.270.37-0.16-34.78%201,37525.64%
MSFT241018C005500002024-07-18 12:58PM EDT2024-10-180.680.750.89-0.13-16.05%171,13224.72%
MSFT241115C005500002024-07-18 3:39PM EDT2024-11-152.122.082.31-0.11-4.93%643126.32%
MSFT241220C005500002024-07-18 1:05PM EDT2024-12-202.903.153.55-0.70-19.44%3061625.73%
MSFT250117C005500002024-07-18 3:44PM EDT2025-01-174.204.104.65-0.40-8.70%483,71425.48%
MSFT250321C005500002024-07-18 3:27PM EDT2025-03-217.327.408.05-0.58-7.34%2859825.99%
MSFT250620C005500002024-07-18 3:06PM EDT2025-06-2012.1512.1013.65-1.35-10.00%122,49026.88%
MSFT250919C005500002024-07-18 1:24PM EDT2025-09-1917.7517.6019.40-0.25-1.39%617827.61%
MSFT251219C005500002024-07-18 1:31PM EDT2025-12-1923.1523.0524.95-4.06-14.92%1339328.14%
MSFT260116C005500002024-07-18 3:49PM EDT2026-01-1625.9624.7526.80+0.14+0.54%5267128.37%
MSFT260618C005500002024-07-18 2:24PM EDT2026-06-1834.6234.2536.75-1.75-4.81%6733429.51%
MSFT261218C005500002024-07-18 3:48PM EDT2026-12-1846.4044.0047.70+0.15+0.32%1086,57430.45%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P005500002024-06-06 12:04PM EDT2024-07-19127.9081.2084.050.00-100.00%
MSFT240816P005500002024-05-21 11:28AM EDT2024-08-16120.46103.10106.500.00--00.00%
MSFT240920P005500002024-07-18 3:55PM EDT2024-09-20110.70107.80112.00+27.18+32.54%1036.29%
MSFT241220P005500002024-07-12 1:28PM EDT2024-12-2095.58107.80112.000.00-1023.35%
MSFT250117P005500002024-07-17 10:30AM EDT2025-01-17108.75107.80112.000.00-2021.50%
MSFT250321P005500002024-07-16 3:49PM EDT2025-03-21100.92107.80112.000.00-2118.56%
MSFT250620P005500002024-07-10 2:39PM EDT2025-06-2089.35108.00112.750.00-3017416.95%
MSFT251219P005500002024-05-28 1:51PM EDT2025-12-19121.4599.50103.950.00-100.00%
MSFT260116P005500002024-07-17 1:51PM EDT2026-01-16111.15110.75114.800.00-3415.26%
MSFT261218P005500002024-07-17 2:21PM EDT2026-12-18115.75116.50121.500.00-611115.80%