Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C002600002024-03-05 11:34AM EDT2024-04-19146.32160.05163.500.00-166105.59%
MSFT240517C002600002024-03-20 11:00AM EDT2024-05-17163.81161.05165.000.00-23781.34%
MSFT240621C002600002024-03-21 9:30AM EDT2024-06-21172.92162.00166.000.00-282367.42%
MSFT240719C002600002024-02-02 3:19PM EDT2024-07-19157.50159.15162.250.00-22149.82%
MSFT240816C002600002024-02-22 4:01PM EDT2024-08-16157.33172.60176.700.00-23479.28%
MSFT240920C002600002024-03-20 2:55PM EDT2024-09-20171.18165.35169.000.00-120155.65%
MSFT241018C002600002024-02-22 2:16PM EDT2024-10-18158.50174.95178.800.00-2169.57%
MSFT241220C002600002024-02-12 11:24AM EDT2024-12-20167.80162.85166.350.00-230143.51%
MSFT250117C002600002024-03-21 12:41PM EDT2025-01-17180.50169.60174.600.00-401,97251.11%
MSFT250321C002600002024-03-26 1:06PM EDT2025-03-21175.00170.00178.400.00-1354.33%
MSFT250620C002600002024-03-27 9:53AM EDT2025-06-20178.69174.00179.000.00-224949.14%
MSFT251219C002600002024-03-21 1:03PM EDT2025-12-19191.53179.00184.000.00-117945.72%
MSFT260116C002600002024-03-12 12:05PM EDT2026-01-16176.50180.70185.900.00-13346.27%
MSFT260618C002600002024-03-13 1:20PM EDT2026-06-18183.58185.00190.000.00-1344.58%
MSFT261218C002600002024-03-28 11:32AM EDT2026-12-18193.20190.00195.00-0.80-0.41%113343.38%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P002600002024-03-28 10:52AM EDT2024-04-190.010.000.010.00-126757.81%
MSFT240517P002600002024-03-28 12:07PM EDT2024-05-170.090.050.540.00-136257.72%
MSFT240621P002600002024-03-28 12:53PM EDT2024-06-210.260.010.30+0.04+18.18%43,10344.36%
MSFT240719P002600002024-03-28 12:53PM EDT2024-07-190.360.000.87-0.03-7.69%452545.09%
MSFT240816P002600002024-03-25 10:48AM EDT2024-08-160.630.511.090.00-1026641.97%
MSFT240920P002600002024-03-21 11:49AM EDT2024-09-200.840.311.720.00-179140.87%
MSFT241018P002600002024-03-27 3:53PM EDT2024-10-180.980.001.170.00-78235.33%
MSFT241115P002600002024-03-25 10:04AM EDT2024-11-151.380.723.400.00-12041.17%
MSFT241220P002600002024-03-20 12:03PM EDT2024-12-201.661.501.810.00-245733.52%
MSFT250117P002600002024-03-28 2:32PM EDT2025-01-171.861.842.08-0.05-2.62%53,62432.79%
MSFT250321P002600002024-03-19 9:30AM EDT2025-03-212.900.864.400.00-113635.28%
MSFT250620P002600002024-03-20 1:32PM EDT2025-06-203.671.406.000.00-477034.17%
MSFT251219P002600002024-03-22 1:47PM EDT2025-12-195.511.8710.000.00-364133.53%
MSFT260116P002600002024-03-27 2:57PM EDT2026-01-166.152.5410.900.00-115733.74%
MSFT260618P002600002024-02-12 2:20PM EDT2026-06-188.257.809.250.00-1028.84%
MSFT261218P002600002024-03-13 2:57PM EDT2026-12-1810.209.0012.500.00-1012728.75%