Singapore markets close in 4 hours 4 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
428.90-15.95 (-3.59%)
At close: 04:00PM EDT
429.70 +0.80 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816C005600002024-07-24 1:42PM EDT2024-08-160.020.000.000.00-7025.00%
MSFT240823C005600002024-07-23 3:39PM EDT2024-08-230.300.000.000.00--025.00%
MSFT240830C005600002024-07-24 3:26PM EDT2024-08-300.090.000.000.00-1012.50%
MSFT240920C005600002024-07-23 12:11PM EDT2024-09-200.210.000.000.00-7012.50%
MSFT241018C005600002024-07-24 2:15PM EDT2024-10-180.290.000.000.00-375012.50%
MSFT241115C005600002024-07-24 2:46PM EDT2024-11-151.010.000.000.00-36012.50%
MSFT241220C005600002024-07-24 3:20PM EDT2024-12-201.680.000.000.00-1506.25%
MSFT250117C005600002024-07-24 12:25PM EDT2025-01-172.400.000.000.00-1906.25%
MSFT250321C005600002024-07-23 10:37AM EDT2025-03-216.500.000.000.00-1006.25%
MSFT250620C005600002024-07-24 11:55AM EDT2025-06-208.620.000.000.00-306.25%
MSFT250919C005600002024-07-24 3:32PM EDT2025-09-1912.820.000.000.00-306.25%
MSFT251219C005600002024-07-24 12:52PM EDT2025-12-1917.800.000.000.00-103.13%
MSFT260116C005600002024-07-24 12:00PM EDT2026-01-1619.800.000.000.00-7303.13%
MSFT260618C005600002024-07-24 2:29PM EDT2026-06-1827.500.000.000.00-203.13%
MSFT261218C005600002024-07-24 12:35PM EDT2026-12-1838.690.000.000.00-303.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P005600002024-05-21 12:46PM EDT2024-08-16130.01113.10116.500.00-2600.00%
MSFT240920P005600002024-05-21 12:51PM EDT2024-09-20130.12113.25116.500.00--00.00%
MSFT241115P005600002024-06-17 3:23PM EDT2024-11-15109.44114.30118.700.00--00.00%
MSFT250117P005600002024-07-12 11:33AM EDT2025-01-17105.550.000.000.00-39500.00%
MSFT250321P005600002024-07-16 9:41AM EDT2025-03-21106.280.000.000.00-200.00%
MSFT250620P005600002024-07-15 2:28PM EDT2025-06-20108.450.000.000.00-200.00%
MSFT250919P005600002024-07-15 2:29PM EDT2025-09-19109.040.000.000.00-200.00%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77151.00155.500.00-2031.04%
MSFT260116P005600002024-07-11 12:46PM EDT2026-01-16109.280.000.000.00-300.00%
MSFT260618P005600002024-06-27 11:30AM EDT2026-06-18111.480.000.000.00-400.00%
MSFT261218P005600002024-06-24 12:17PM EDT2026-12-18118.75133.00137.500.00-1614.63%