Singapore markets close in 6 hours 34 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:240.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C002400002024-04-26 10:21AM EDT2024-05-31171.05189.20191.750.00-20258.59%
MSFT240607C002400002024-05-02 1:35PM EDT2024-06-07157.45189.70191.800.00--2161.13%
MSFT240621C002400002024-05-24 11:21AM EDT2024-06-21190.46190.60192.100.00-2608118.85%
MSFT240816C002400002024-05-08 2:37PM EDT2024-08-16174.18191.90194.100.00--677.84%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241115C002400002024-05-10 11:17AM EDT2024-11-15179.40194.05197.300.00-728362.46%
MSFT241220C002400002024-05-24 2:58PM EDT2024-12-20196.65195.45197.950.00-218659.56%
MSFT250117C002400002024-05-22 3:57PM EDT2025-01-17197.60196.60199.150.00-2066658.53%
MSFT250321C002400002024-05-17 12:16PM EDT2025-03-21189.20197.50202.000.00-1255.41%
MSFT250620C002400002024-05-28 11:22AM EDT2025-06-20201.11200.50205.00+11.57+6.10%134352.86%
MSFT250919C002400002024-05-14 3:22PM EDT2025-09-19192.29203.00207.500.00-242950.60%
MSFT251219C002400002024-05-20 9:38AM EDT2025-12-19201.70205.50210.500.00-16651.79%
MSFT260116C002400002024-05-20 9:38AM EDT2026-01-16202.75207.00211.500.00-1351.52%
MSFT261218C002400002024-04-26 2:41PM EDT2026-12-18197.96215.50220.500.00-113547.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P002400002024-04-23 12:14PM EDT2024-05-310.050.000.000.00-1450.00%
MSFT240621P002400002024-05-22 9:30AM EDT2024-06-210.030.000.020.00-32,89570.31%
MSFT240719P002400002024-05-13 10:27AM EDT2024-07-190.020.000.030.00-218652.73%
MSFT240816P002400002024-05-24 2:46PM EDT2024-08-160.050.000.100.00-319147.75%
MSFT240920P002400002024-05-24 3:11PM EDT2024-09-200.080.060.140.00-340641.31%
MSFT241018P002400002024-05-28 11:10AM EDT2024-10-180.100.100.19-0.04-28.57%13738.38%
MSFT241115P002400002024-05-24 3:42PM EDT2024-11-150.260.190.280.00-65236.82%
MSFT241220P002400002024-05-23 11:43AM EDT2024-12-200.350.280.440.00-188635.63%
MSFT250117P002400002024-05-28 2:11PM EDT2025-01-170.490.360.55-0.07-12.50%526,69034.52%
MSFT250321P002400002024-05-23 10:50AM EDT2025-03-210.650.640.930.00-233333.23%
MSFT250620P002400002024-05-08 10:20AM EDT2025-06-202.050.612.100.00-182133.65%
MSFT250919P002400002024-04-29 12:24PM EDT2025-09-193.261.082.520.00-103231.42%
MSFT251219P002400002024-05-24 12:05PM EDT2025-12-192.671.853.350.00-173130.63%
MSFT260116P002400002024-05-15 12:13PM EDT2026-01-163.042.043.650.00-47093330.48%
MSFT260618P002400002024-05-28 1:32PM EDT2026-06-184.083.904.95-0.82-16.73%21829.25%
MSFT261218P002400002024-05-23 11:50AM EDT2026-12-185.504.656.200.00-14127.78%