Singapore markets close in 4 hours 58 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:570.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C005700002024-07-05 3:40PM EDT2024-07-190.020.000.010.00-1131,067150.00%
MSFT240920C005700002024-07-17 12:25PM EDT2024-09-200.200.120.220.00-157827.03%
MSFT241018C005700002024-07-18 11:36AM EDT2024-10-180.380.370.48-0.09-19.15%2553325.17%
MSFT241115C005700002024-07-18 3:46PM EDT2024-11-151.241.211.37-0.66-34.74%519726.40%
MSFT241220C005700002024-07-18 1:00PM EDT2024-12-201.841.342.25-0.48-20.69%1551,15125.74%
MSFT250117C005700002024-07-18 12:24PM EDT2025-01-172.462.642.93-0.44-15.17%2158825.15%
MSFT250321C005700002024-07-18 3:33PM EDT2025-03-215.155.155.50-0.50-8.85%887325.52%
MSFT250620C005700002024-07-18 10:31AM EDT2025-06-209.008.7510.15-1.00-10.00%11,72126.35%
MSFT250919C005700002024-07-11 2:10PM EDT2025-09-1918.3713.5516.550.00-219827.99%
MSFT251219C005700002024-07-18 2:53PM EDT2025-12-1918.8518.0520.80-5.07-21.20%287027.92%
MSFT260116C005700002024-07-18 11:43AM EDT2026-01-1620.2819.3522.75-4.32-17.56%71,19728.28%
MSFT260618C005700002024-07-18 10:41AM EDT2026-06-1829.1328.5532.30-1.71-5.54%6329.44%
MSFT261218C005700002024-07-08 2:56PM EDT2026-12-1852.3338.8043.000.00-383930.40%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P005700002024-01-24 11:11AM EDT2024-07-19167.00157.40160.950.00--0746.04%
MSFT240920P005700002024-05-15 3:48PM EDT2024-09-20146.54126.00128.050.00-100.00%
MSFT241220P005700002024-01-19 12:26PM EDT2024-12-20174.15164.20168.100.00-2066.60%
MSFT250117P005700002024-03-22 10:33AM EDT2025-01-17142.30168.80172.750.00-10065.25%
MSFT250321P005700002024-07-08 10:44AM EDT2025-03-21105.42127.80132.000.00-2020.74%
MSFT250620P005700002024-03-01 11:04AM EDT2025-06-20156.84144.30154.300.00-2037.39%
MSFT250919P005700002024-07-17 9:30AM EDT2025-09-19128.10127.50132.500.00-12116.45%
MSFT251219P005700002024-04-02 11:13AM EDT2025-12-19149.71169.50174.450.00-2040.61%
MSFT260116P005700002024-07-09 12:07PM EDT2026-01-16111.74128.50133.000.00-2115.13%