Singapore markets close in 6 hours 9 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:260.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C002600002024-05-24 3:17PM EDT2024-05-31170.26168.95171.400.00-33297.71%
MSFT240621C002600002024-05-28 12:29PM EDT2024-06-21169.99169.00172.40+3.09+1.85%580989.50%
MSFT240719C002600002024-05-28 12:28PM EDT2024-07-19171.17171.10173.30+15.40+9.89%51979.18%
MSFT240816C002600002024-05-28 12:29PM EDT2024-08-16172.19171.00175.45+23.34+15.68%103569.90%
MSFT240920C002600002024-05-14 3:38PM EDT2024-09-20161.36172.20176.700.00-4717563.23%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-220.00%
MSFT241115C002600002024-05-28 3:52PM EDT2024-11-15175.41175.00179.30+19.72+12.67%1359.12%
MSFT241220C002600002024-04-17 3:43PM EDT2024-12-20161.86166.25170.700.00-230030.41%
MSFT250117C002600002024-05-23 12:16PM EDT2025-01-17180.00177.60180.400.00-131,97054.18%
MSFT250321C002600002024-05-21 11:23AM EDT2025-03-21180.65178.50183.300.00-2351.13%
MSFT250620C002600002024-05-28 3:57PM EDT2025-06-20181.60182.05186.50+10.38+6.06%126851.76%
MSFT250919C002600002024-05-07 10:47AM EDT2025-09-19171.29185.00190.000.00-2350.18%
MSFT251219C002600002024-04-30 3:59PM EDT2025-12-19153.50188.50193.000.00-117948.70%
MSFT260116C002600002024-05-24 12:48PM EDT2026-01-16191.50189.50194.500.00-182148.83%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1341.13%
MSFT261218C002600002024-05-21 10:36AM EDT2026-12-18201.00200.00204.450.00-113745.58%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P002600002024-05-09 3:03PM EDT2024-05-310.010.000.020.00-23175.00%
MSFT240621P002600002024-05-23 11:03AM EDT2024-06-210.030.000.020.00-33,12461.72%
MSFT240719P002600002024-05-24 2:36PM EDT2024-07-190.030.000.060.00-101,03649.02%
MSFT240816P002600002024-05-28 1:20PM EDT2024-08-160.090.070.320.00-223447.93%
MSFT240920P002600002024-05-24 3:19PM EDT2024-09-200.140.100.180.00-274537.16%
MSFT241018P002600002024-05-17 10:33AM EDT2024-10-180.270.050.280.00-38635.21%
MSFT241115P002600002024-05-24 3:42PM EDT2024-11-150.420.370.520.00-34435.10%
MSFT241220P002600002024-05-22 10:00AM EDT2024-12-200.590.510.690.00-146333.37%
MSFT250117P002600002024-05-28 10:09AM EDT2025-01-170.740.640.80-0.07-8.64%83,77732.07%
MSFT250321P002600002024-05-23 1:53PM EDT2025-03-211.220.791.350.00-3224731.13%
MSFT250620P002600002024-05-06 11:04AM EDT2025-06-203.111.252.740.00-187731.35%
MSFT250919P002600002024-05-23 2:24PM EDT2025-09-193.002.003.450.00-16529.71%
MSFT251219P002600002024-05-28 9:37AM EDT2025-12-193.852.554.20-0.15-3.75%13791128.54%
MSFT260116P002600002024-05-15 10:06AM EDT2026-01-164.502.944.400.00-3938328.18%
MSFT260618P002600002024-05-23 3:09PM EDT2026-06-186.154.606.900.00-1328.31%
MSFT261218P002600002024-05-28 3:47PM EDT2026-12-187.667.009.10-0.72-8.59%115527.53%