Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.59+3.59 (+0.84%)
As of 02:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002100002024-05-20 11:14AM EDT2024-06-21215.42220.50221.350.00-11,758110.45%
MSFT240719C002100002024-04-08 10:41AM EDT2024-07-19219.02202.00203.400.00-110.00%
MSFT240816C002100002024-01-17 10:33AM EDT2024-08-16181.250.000.000.00--300.00%
MSFT240920C002100002024-05-03 3:08PM EDT2024-09-20200.03222.90224.000.00-13777.04%
MSFT241018C002100002024-04-01 9:37AM EDT2024-10-18222.02188.60190.150.00-240.00%
MSFT241115C002100002024-02-15 4:44PM EDT2024-11-15203.76211.35215.450.00-1310.00%
MSFT241220C002100002024-04-10 9:33AM EDT2024-12-20218.03206.20209.700.00-11170.00%
MSFT250117C002100002024-05-14 3:55PM EDT2025-01-17213.62225.90227.150.00-570264.49%
MSFT250321C002100002024-05-20 3:14PM EDT2025-03-21223.00225.55229.950.00-1260.23%
MSFT250620C002100002024-03-14 11:21AM EDT2025-06-20228.00221.00225.500.00-16647.98%
MSFT250919C002100002024-05-13 3:32PM EDT2025-09-19216.10230.00234.450.00-2554.70%
MSFT251219C002100002024-02-22 2:06PM EDT2025-12-19215.44231.50236.000.00-16652.17%
MSFT260116C002100002024-04-26 10:07AM EDT2026-01-16215.00233.50237.500.00-61853.08%
MSFT260618C002100002024-01-26 2:47PM EDT2026-06-18211.00217.00221.500.00-1124.78%
MSFT261218C002100002024-05-14 3:50PM EDT2026-12-18226.00240.00245.000.00-2750.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P002100002024-05-20 10:20AM EDT2024-06-210.010.000.010.00-35,19175.00%
MSFT240719P002100002024-05-22 10:10AM EDT2024-07-190.020.010.030.00-184058.98%
MSFT240816P002100002024-05-07 12:21PM EDT2024-08-160.110.010.050.00-13350.00%
MSFT240920P002100002024-05-24 11:57AM EDT2024-09-200.050.000.08-0.01-16.67%393,00346.09%
MSFT241018P002100002024-05-15 12:32PM EDT2024-10-180.090.000.110.00-523642.97%
MSFT241115P002100002024-05-22 9:51AM EDT2024-11-150.100.030.160.00-318741.02%
MSFT241220P002100002024-05-17 3:04PM EDT2024-12-200.220.100.220.00-330938.89%
MSFT250117P002100002024-05-24 11:45AM EDT2025-01-170.230.140.27-0.01-4.17%13,43037.45%
MSFT250321P002100002024-05-20 2:16PM EDT2025-03-210.470.130.600.00-444037.10%
MSFT250620P002100002024-05-23 9:54AM EDT2025-06-200.800.102.480.00-121,50141.38%
MSFT250919P002100002024-05-23 12:56PM EDT2025-09-191.000.871.200.00-1552632.65%
MSFT251219P002100002024-05-24 12:00PM EDT2025-12-191.600.002.44+0.04+2.56%270834.10%
MSFT260116P002100002024-05-20 1:09PM EDT2026-01-161.901.353.650.00-238236.23%
MSFT260618P002100002024-02-15 1:24PM EDT2026-06-184.202.906.500.00-6637.14%
MSFT261218P002100002024-05-24 10:22AM EDT2026-12-183.701.385.90-1.50-28.85%32532.51%