Singapore markets close in 5 hours

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:600.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C006000002024-07-18 9:43AM EDT2024-07-190.010.000.010.00-21,158175.00%
MSFT240816C006000002024-07-18 3:59PM EDT2024-08-160.020.010.020.00-101,60936.52%
MSFT240920C006000002024-07-18 11:05AM EDT2024-09-200.070.030.11-0.01-12.50%111,15229.05%
MSFT241018C006000002024-07-18 3:27PM EDT2024-10-180.140.100.23-0.06-30.00%362326.47%
MSFT241115C006000002024-07-18 10:17AM EDT2024-11-150.580.500.69-0.07-10.77%111327.08%
MSFT241220C006000002024-07-18 3:47PM EDT2024-12-201.020.941.19-0.08-7.27%265,82326.11%
MSFT250117C006000002024-07-18 3:47PM EDT2025-01-171.411.361.58-0.13-8.44%21992525.32%
MSFT250321C006000002024-07-18 3:54PM EDT2025-03-213.052.983.30-0.25-7.58%1828125.49%
MSFT250620C006000002024-07-18 2:00PM EDT2025-06-205.705.557.20-0.65-10.24%1,0412,51026.62%
MSFT250919C006000002024-07-18 11:06AM EDT2025-09-199.729.5010.85-2.53-20.65%238826.78%
MSFT251219C006000002024-07-18 11:06AM EDT2025-12-1913.7513.3515.95-3.75-21.43%52,26827.78%
MSFT260116C006000002024-07-18 1:35PM EDT2026-01-1614.7014.7516.65-0.54-3.54%3112,29427.50%
MSFT260618C006000002024-07-18 1:54PM EDT2026-06-1822.5822.3024.90-0.93-3.96%622228.53%
MSFT261218C006000002024-07-18 3:46PM EDT2026-12-1833.1331.8536.00-0.72-2.13%647630.02%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P006000002024-06-28 3:55PM EDT2024-07-19150.05157.50162.000.00-10234.77%
MSFT240816P006000002024-07-12 1:05PM EDT2024-08-16146.24157.80162.000.00-2069.03%
MSFT240920P006000002024-07-17 1:54PM EDT2024-09-20157.65157.80162.000.00-4046.50%
MSFT241018P006000002024-06-26 12:23PM EDT2024-10-18147.54157.80162.000.00-4038.79%
MSFT241115P006000002024-03-19 10:19AM EDT2024-11-15181.35194.35196.600.00-1081.31%
MSFT241220P006000002024-05-15 3:48PM EDT2024-12-20176.57156.65158.250.00-1000.00%
MSFT250117P006000002024-05-21 1:13PM EDT2025-01-17170.10153.45156.500.00-100.00%
MSFT250321P006000002024-06-07 12:04PM EDT2025-03-21175.10131.70134.700.00-100.00%
MSFT250620P006000002024-06-13 10:13AM EDT2025-06-20158.02144.50148.500.00-200.00%
MSFT251219P006000002024-06-27 12:18PM EDT2025-12-19145.59157.50162.000.00--016.43%
MSFT260116P006000002024-07-03 10:14AM EDT2026-01-16141.14157.50162.000.00-2016.01%
MSFT260618P006000002024-07-08 10:56AM EDT2026-06-18136.49157.50162.000.00-420414.18%
MSFT261218P006000002024-07-17 2:59PM EDT2026-12-18157.80158.50163.000.00-4513.65%