Singapore markets open in 2 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
426.54 -0.46 (-0.11%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C002500002024-04-30 10:09AM EDT2024-05-31149.80176.25178.050.00-14137.50%
MSFT240621C002500002024-05-23 11:03AM EDT2024-06-21182.10176.00178.80+5.20+2.94%11,82785.25%
MSFT240628C002500002024-05-17 3:57PM EDT2024-06-28172.00177.70179.200.00-2494.29%
MSFT240719C002500002024-05-16 11:18AM EDT2024-07-19176.17177.10179.900.00-11675.76%
MSFT240816C002500002024-05-17 3:45PM EDT2024-08-16174.00179.55180.900.00-11,54572.73%
MSFT240920C002500002024-05-16 11:18AM EDT2024-09-20178.16179.05181.800.00-12,37362.15%
MSFT241018C002500002024-04-18 12:12PM EDT2024-10-18166.89173.50177.750.00-5841.92%
MSFT241115C002500002024-05-01 1:27PM EDT2024-11-15152.10181.45184.300.00-1258.68%
MSFT241220C002500002024-05-14 2:58PM EDT2024-12-20174.01182.00186.500.00-1015656.79%
MSFT250117C002500002024-05-23 12:16PM EDT2025-01-17189.40183.30186.30+2.00+1.07%102,06654.50%
MSFT250321C002500002024-05-14 3:08PM EDT2025-03-21176.87185.00189.500.00-101252.66%
MSFT250620C002500002024-05-14 3:05PM EDT2025-06-20180.09188.00193.000.00-650550.55%
MSFT250919C002500002024-05-14 12:41PM EDT2025-09-19192.74191.00196.00+13.27+7.39%3351.58%
MSFT251219C002500002024-05-20 11:40AM EDT2025-12-19193.52194.00198.500.00-127749.68%
MSFT260116C002500002024-05-09 10:08AM EDT2026-01-16181.00195.00200.000.00-920949.86%
MSFT260618C002500002024-04-25 11:52AM EDT2026-06-18170.00199.50204.000.00-42347.65%
MSFT261218C002500002024-05-06 1:41PM EDT2026-12-18191.75204.50209.500.00-27046.47%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002500002024-04-25 10:07AM EDT2024-05-240.150.000.210.00--2280.47%
MSFT240531P002500002024-05-03 11:46AM EDT2024-05-310.050.000.020.00-11106.25%
MSFT240621P002500002024-05-22 11:53AM EDT2024-06-210.020.000.02+0.01+100.00%25,22758.59%
MSFT240719P002500002024-05-21 2:52PM EDT2024-07-190.030.030.050.00-601,79848.24%
MSFT240816P002500002024-05-23 12:22PM EDT2024-08-160.050.010.11-0.03-37.50%221,90442.97%
MSFT240920P002500002024-05-22 10:57AM EDT2024-09-200.110.050.170.00-652,00638.04%
MSFT241018P002500002024-05-21 11:44AM EDT2024-10-180.180.110.240.00-17135.77%
MSFT241115P002500002024-05-21 12:27PM EDT2024-11-150.370.280.470.00-16335.91%
MSFT241220P002500002024-05-23 10:43AM EDT2024-12-200.480.450.59-0.03-5.88%171933.94%
MSFT250117P002500002024-05-23 11:46AM EDT2025-01-170.570.540.75-0.03-5.00%76,06133.11%
MSFT250321P002500002024-05-23 3:45PM EDT2025-03-210.970.591.34+0.07+7.78%5937932.50%
MSFT250620P002500002024-05-23 3:09PM EDT2025-06-201.750.012.56+0.06+3.55%1591,85332.33%
MSFT250919P002500002024-05-21 1:46PM EDT2025-09-192.501.753.250.00-28030.70%
MSFT251219P002500002024-05-21 11:45AM EDT2025-12-193.403.003.90+0.31+10.03%174729.38%
MSFT260116P002500002024-05-21 3:56PM EDT2026-01-163.503.154.100.00-163029.03%
MSFT260618P002500002024-05-23 2:02PM EDT2026-06-185.003.155.75-0.80-13.79%112328.24%
MSFT261218P002500002024-05-21 10:55AM EDT2026-12-186.756.007.650.00-110627.41%