Singapore markets open in 2 hours 35 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
426.20 -0.80 (-0.19%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C002750002024-04-19 3:24PM EDT2024-05-31125.680.000.000.00-110.00%
MSFT240607C002750002024-05-03 2:19PM EDT2024-06-07151.77151.75153.45+19.68+14.90%12104.05%
MSFT240621C002750002024-05-22 3:57PM EDT2024-06-21156.00151.00153.850.00-201,22272.12%
MSFT240719C002750002024-05-15 10:10AM EDT2024-07-19146.85153.75155.150.00-192870.74%
MSFT240920C002750002024-04-04 10:14AM EDT2024-09-20157.94135.20138.700.00-11900.00%
MSFT241220C002750002024-05-21 11:23AM EDT2024-12-20163.47158.30162.800.00-340751.13%
MSFT250117C002750002024-05-10 1:58PM EDT2025-01-17149.40160.00162.750.00-11,41151.71%
MSFT250620C002750002024-04-30 9:57AM EDT2025-06-20142.36165.50170.500.00-19349.15%
MSFT251219C002750002024-04-29 9:53AM EDT2025-12-19149.65173.00176.350.00-231245.56%
MSFT260116C002750002024-04-29 11:49AM EDT2026-01-16152.60174.00178.500.00-113546.19%
MSFT260618C002750002024-04-23 9:30AM EDT2026-06-18162.760.000.000.00-140.00%
MSFT261218C002750002024-05-15 2:10PM EDT2026-12-18183.15185.50190.000.00-2743.98%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002750002024-05-17 10:31AM EDT2024-05-240.010.000.010.00-43178.13%
MSFT240531P002750002024-05-17 3:34PM EDT2024-05-310.010.000.020.00-1689.06%
MSFT240607P002750002024-05-01 2:44PM EDT2024-06-070.230.000.230.00--183.59%
MSFT240621P002750002024-05-23 9:45AM EDT2024-06-210.030.020.240.00-17,94461.91%
MSFT240719P002750002024-05-23 3:16PM EDT2024-07-190.040.000.07-0.01-20.00%234141.60%
MSFT240920P002750002024-05-23 12:56PM EDT2024-09-200.210.170.28-0.02-8.70%111,56333.94%
MSFT241220P002750002024-05-22 9:30AM EDT2024-12-200.830.871.06-0.08-8.79%11,84431.43%
MSFT250117P002750002024-05-23 3:58PM EDT2025-01-171.151.021.24+0.17+17.35%33,19830.38%
MSFT250620P002750002024-05-14 12:44PM EDT2025-06-203.652.504.400.00-346231.15%
MSFT251219P002750002024-05-16 3:25PM EDT2025-12-195.544.255.650.00-234027.52%
MSFT260116P002750002024-05-23 10:35AM EDT2026-01-165.124.856.10-1.88-26.86%414027.45%
MSFT260618P002750002024-05-06 12:35PM EDT2026-06-189.626.758.250.00-22726.78%
MSFT261218P002750002024-05-21 9:32AM EDT2026-12-189.908.8011.600.00-107326.83%