Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
421.43-0.22 (-0.05%)
At close: 04:00PM EDT
421.56 +0.13 (+0.03%)
Pre-market: 07:35AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328C002300002024-03-27 12:15PM EDT2024-03-28189.900.000.000.00--30.00%
MSFT240419C002300002024-03-15 11:05AM EDT2024-04-19189.040.000.000.00-130.00%
MSFT240517C002300002024-03-27 12:15PM EDT2024-05-17191.400.000.000.00-3340.00%
MSFT240621C002300002024-03-14 9:30AM EDT2024-06-21192.850.000.000.00-17330.00%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.720.000.000.00-3120.00%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--1050.30%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.130.000.000.00-11730.00%
MSFT250117C002300002024-03-27 2:33PM EDT2025-01-17198.000.000.000.00-15880.00%
MSFT250620C002300002024-03-26 11:03AM EDT2025-06-20208.750.000.000.00-14660.00%
MSFT251219C002300002024-03-27 3:05PM EDT2025-12-19207.000.000.000.00-31750.00%
MSFT260116C002300002024-02-01 3:18PM EDT2026-01-16192.02202.00206.450.00-21644.75%
MSFT260618C002300002024-03-06 1:55PM EDT2026-06-18196.300.000.000.00-140.00%
MSFT261218C002300002024-03-20 3:25PM EDT2026-12-18221.700.000.000.00-380.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P002300002024-03-25 3:42PM EDT2024-04-190.020.000.000.00-156550.00%
MSFT240503P002300002024-03-25 3:42PM EDT2024-05-030.150.000.000.00--150.00%
MSFT240517P002300002024-03-27 12:13PM EDT2024-05-170.060.000.000.00-59325.00%
MSFT240621P002300002024-03-21 10:14AM EDT2024-06-210.100.000.000.00-552,98625.00%
MSFT240719P002300002024-03-20 10:00AM EDT2024-07-190.200.000.000.00-1029525.00%
MSFT240816P002300002024-03-12 9:30AM EDT2024-08-160.420.000.000.00-12425.00%
MSFT240920P002300002024-03-25 12:38PM EDT2024-09-200.460.000.000.00-11,39512.50%
MSFT241018P002300002024-03-22 11:59AM EDT2024-10-180.520.000.000.00-21212.50%
MSFT241115P002300002024-03-21 12:41PM EDT2024-11-150.690.000.000.00-123912.50%
MSFT241220P002300002024-03-18 11:18AM EDT2024-12-200.960.000.000.00-1481612.50%
MSFT250117P002300002024-03-27 12:08PM EDT2025-01-171.050.000.000.00-12,19212.50%
MSFT250321P002300002024-03-27 1:04PM EDT2025-03-211.040.000.000.00-610212.50%
MSFT250620P002300002024-03-20 2:57PM EDT2025-06-202.100.000.000.00-2939012.50%
MSFT251219P002300002024-03-21 12:09PM EDT2025-12-193.300.000.000.00-101,3746.25%
MSFT260116P002300002024-03-22 11:35AM EDT2026-01-163.500.000.000.00-12356.25%
MSFT260618P002300002024-02-07 2:21PM EDT2026-06-185.304.656.500.00-13531.25%
MSFT261218P002300002024-02-27 1:22PM EDT2026-12-187.000.000.000.00-146.25%