Singapore markets open in 2 hours 49 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
425.85 -1.15 (-0.27%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002650002024-05-23 2:26PM EDT2024-06-21162.95161.00163.85-2.70-1.63%191477.54%
MSFT240920C002650002024-05-17 3:38PM EDT2024-09-20159.75164.35167.150.00-43357.68%
MSFT241220C002650002024-05-14 3:34PM EDT2024-12-20159.89168.00172.350.00-1326253.69%
MSFT250117C002650002024-05-14 3:38PM EDT2025-01-17161.34169.20172.200.00-342,44851.42%
MSFT250620C002650002024-04-26 3:23PM EDT2025-06-20161.05174.50179.000.00-115250.41%
MSFT251219C002650002024-05-22 2:51PM EDT2025-12-19184.24181.00185.350.00-111247.32%
MSFT260116C002650002024-04-25 11:08AM EDT2026-01-16154.00182.50186.250.00-14546.96%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2135.11%
MSFT261218C002650002024-05-03 12:38PM EDT2026-12-18175.63193.00197.500.00-1444.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002650002024-04-25 9:41AM EDT2024-05-240.150.000.020.00--1203.13%
MSFT240607P002650002024-04-30 10:17AM EDT2024-06-070.070.000.220.00--389.65%
MSFT240621P002650002024-05-14 2:32PM EDT2024-06-210.040.010.050.00-181,93157.42%
MSFT240920P002650002024-05-22 9:30AM EDT2024-09-200.190.110.220.00-142935.35%
MSFT241220P002650002024-05-23 12:36PM EDT2024-12-200.650.660.85-0.11-14.47%758532.47%
MSFT250117P002650002024-05-20 9:42AM EDT2025-01-171.000.811.000.00-14,05231.36%
MSFT250620P002650002024-05-22 1:11PM EDT2025-06-202.331.683.10+0.06+2.64%495430.60%
MSFT251219P002650002024-04-26 12:25PM EDT2025-12-196.452.464.850.00-132328.20%
MSFT260116P002650002024-05-21 12:43PM EDT2026-01-164.554.055.200.00-280028.04%
MSFT260618P002650002024-04-11 3:49PM EDT2026-06-187.836.458.000.00-1328.25%
MSFT261218P002650002024-05-23 1:32PM EDT2026-12-188.397.6010.25+0.14+1.70%113427.37%