Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.86+2.86 (+0.67%)
As of 01:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002700002024-05-21 10:34AM EDT2024-06-21161.00160.95162.050.00-12,27296.44%
MSFT240719C002700002024-05-14 12:19PM EDT2024-07-19145.70162.20163.350.00-909277.53%
MSFT240816C002700002024-05-24 11:13AM EDT2024-08-16163.00163.35164.40+17.85+12.30%12168.42%
MSFT240920C002700002024-05-14 1:10PM EDT2024-09-20147.47164.50165.400.00-29161.14%
MSFT241018C002700002024-02-26 3:59PM EDT2024-10-18148.61157.80160.950.00-2339.54%
MSFT241115C002700002024-04-25 3:59PM EDT2024-11-15138.50167.15168.250.00-4856.93%
MSFT241220C002700002024-05-21 3:15PM EDT2024-12-20167.61167.85169.100.00-117153.49%
MSFT250117C002700002024-05-21 10:13AM EDT2025-01-17167.95169.15170.450.00-21,58352.56%
MSFT250321C002700002024-05-07 10:47AM EDT2025-03-21153.78169.80173.500.00-22652.01%
MSFT250620C002700002024-05-21 11:59AM EDT2025-06-20176.98173.00178.000.00-4061850.67%
MSFT250919C002700002024-04-30 11:09AM EDT2025-09-19149.50176.50181.500.00--148.99%
MSFT251219C002700002024-04-23 9:30AM EDT2025-12-19159.750.000.000.00-12370.00%
MSFT260116C002700002024-05-24 12:46PM EDT2026-01-16182.60181.85185.25+0.35+0.19%2649646.97%
MSFT260618C002700002024-05-13 9:39AM EDT2026-06-18172.00186.60191.000.00-11045.99%
MSFT261218C002700002024-05-20 3:44PM EDT2026-12-18188.90192.00197.000.00-12644.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002700002024-04-25 2:23PM EDT2024-05-240.200.000.010.00-23262.50%
MSFT240531P002700002024-04-30 9:46AM EDT2024-05-310.080.000.010.00-21293.75%
MSFT240607P002700002024-05-22 9:52AM EDT2024-06-070.010.000.020.00-1171.88%
MSFT240621P002700002024-05-22 12:10PM EDT2024-06-210.010.010.030.00-17,86555.08%
MSFT240719P002700002024-05-22 3:26PM EDT2024-07-190.040.010.050.00-2232342.58%
MSFT240816P002700002024-05-23 3:44PM EDT2024-08-160.120.050.130.00-2163738.67%
MSFT240920P002700002024-05-14 1:51PM EDT2024-09-200.330.150.210.00-21,20134.47%
MSFT241018P002700002024-05-22 3:08PM EDT2024-10-180.300.220.330.00-631132.94%
MSFT241115P002700002024-05-22 1:46PM EDT2024-11-150.560.470.620.00-27433.09%
MSFT241220P002700002024-05-23 10:52AM EDT2024-12-200.740.690.820.00-136731.60%
MSFT250117P002700002024-05-22 9:49AM EDT2025-01-170.890.850.990.00-12,28230.65%
MSFT250321P002700002024-05-21 1:38PM EDT2025-03-211.550.103.600.00-1319035.38%
MSFT250620P002700002024-05-14 3:28PM EDT2025-06-202.800.634.500.00-435232.75%
MSFT250919P002700002024-05-23 3:34PM EDT2025-09-193.442.503.700.00-110328.13%
MSFT251219P002700002024-05-21 11:38AM EDT2025-12-194.602.954.700.00-335927.38%
MSFT260116P002700002024-05-23 11:12AM EDT2026-01-164.804.655.150.00-553927.37%
MSFT260618P002700002024-04-25 11:34AM EDT2026-06-1810.806.156.850.00-202026.43%
MSFT261218P002700002024-05-21 11:56AM EDT2026-12-189.457.4010.550.00-143827.05%