Singapore markets close in 5 hours 18 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.32+0.16 (+0.04%)
At close: 04:00PM EDT
429.70 -0.62 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002350002024-05-14 1:49PM EDT2024-06-21179.59194.00197.100.00-325798.93%
MSFT240920C002350002024-01-10 3:13PM EDT2024-09-20156.10190.25193.350.00-120.00%
MSFT241220C002350002024-05-14 3:20PM EDT2024-12-20188.79200.25202.750.00-358960.81%
MSFT250117C002350002024-05-10 11:44AM EDT2025-01-17185.50201.00205.000.00-127860.52%
MSFT250620C002350002024-05-28 11:11AM EDT2025-06-20207.63205.00209.50+13.51+6.96%118153.64%
MSFT251219C002350002024-05-20 9:38AM EDT2025-12-19206.05210.00215.000.00-12250.11%
MSFT260116C002350002024-05-20 9:38AM EDT2026-01-16207.15211.00216.000.00-1552.43%
MSFT260618C002350002024-02-02 11:56AM EDT2026-06-18196.00201.00205.500.00-31836.66%
MSFT261218C002350002024-04-26 3:31PM EDT2026-12-18202.75219.50224.500.00-1848.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P002350002024-05-22 3:57PM EDT2024-06-210.010.000.020.00-1051,50473.44%
MSFT240920P002350002024-05-24 3:10PM EDT2024-09-200.070.020.080.00-443340.14%
MSFT241220P002350002024-05-17 3:15PM EDT2024-12-200.440.230.400.00-267236.30%
MSFT250117P002350002024-05-28 2:12PM EDT2025-01-170.400.330.49-0.05-11.11%25,18135.05%
MSFT250620P002350002024-04-29 3:26PM EDT2025-06-202.410.491.970.00-420534.27%
MSFT251219P002350002024-04-15 1:59PM EDT2025-12-194.200.504.250.00-15833.33%
MSFT260116P002350002024-04-25 1:05PM EDT2026-01-165.001.324.000.00-106832.08%
MSFT260618P002350002024-04-16 1:13PM EDT2026-06-186.102.006.500.00-1632.30%
MSFT261218P002350002024-05-28 12:13PM EDT2026-12-185.003.855.50-0.30-5.66%14327.74%