Singapore markets close in 5 hours 20 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:280.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614C002800002024-05-09 3:39PM EDT2024-06-14133.07149.25152.900.00-22102.44%
MSFT240621C002800002024-05-23 3:20PM EDT2024-06-21148.00149.00153.200.00-42,38186.67%
MSFT240719C002800002024-05-28 12:25PM EDT2024-07-19151.42150.50154.70+9.32+6.56%53972.01%
MSFT240816C002800002024-05-14 3:55PM EDT2024-08-16140.68152.45154.650.00-201762.74%
MSFT240920C002800002024-05-28 12:25PM EDT2024-09-20153.68153.00156.80+8.61+5.94%58357.01%
MSFT241018C002800002024-05-06 12:48PM EDT2024-10-18137.25154.00158.400.00-2654.65%
MSFT241115C002800002024-05-14 3:55PM EDT2024-11-15144.86156.00159.700.00-12353.66%
MSFT241220C002800002024-05-22 1:02PM EDT2024-12-20158.77157.00161.000.00-132451.05%
MSFT250117C002800002024-05-21 9:37AM EDT2025-01-17158.00158.75161.750.00-21,00352.39%
MSFT250321C002800002024-05-24 2:03PM EDT2025-03-21162.75160.00165.000.00-41850.81%
MSFT250620C002800002024-05-14 12:19PM EDT2025-06-20149.20164.00168.500.00-9024948.23%
MSFT250919C002800002024-04-29 10:20AM EDT2025-09-19144.50168.00171.950.00-1146.59%
MSFT251219C002800002024-05-21 11:15AM EDT2025-12-19172.35171.65175.450.00-2070645.55%
MSFT260116C002800002024-05-24 12:45PM EDT2026-01-16174.30172.50176.950.00-206045.63%
MSFT260618C002800002024-04-08 2:32PM EDT2026-06-18177.34159.50163.800.00-2230.95%
MSFT261218C002800002024-05-13 1:20PM EDT2026-12-18171.00184.50189.500.00-11343.98%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P002800002024-05-09 3:06PM EDT2024-05-310.010.000.020.00-225150.00%
MSFT240621P002800002024-05-28 3:06PM EDT2024-06-210.030.010.100.00-1675,46761.72%
MSFT240719P002800002024-05-28 2:02PM EDT2024-07-190.050.040.27-0.03-37.50%220850.34%
MSFT240816P002800002024-05-28 12:40PM EDT2024-08-160.120.090.18-0.01-7.69%1620638.57%
MSFT240920P002800002024-05-24 3:07PM EDT2024-09-200.240.200.280.00-43,03434.03%
MSFT241018P002800002024-05-24 3:36PM EDT2024-10-180.370.330.450.00-35032.62%
MSFT241115P002800002024-05-28 10:23AM EDT2024-11-150.790.660.81+0.05+6.76%38432.69%
MSFT241220P002800002024-05-28 3:49PM EDT2024-12-200.970.881.06-0.07-6.73%191531.19%
MSFT250117P002800002024-05-24 9:37AM EDT2025-01-171.261.061.260.00-14,69130.19%
MSFT250321P002800002024-05-22 10:01AM EDT2025-03-211.811.442.190.00-144529.89%
MSFT250620P002800002024-05-28 10:31AM EDT2025-06-202.752.174.40-0.37-11.86%1087130.74%
MSFT250919P002800002024-05-09 1:28PM EDT2025-09-195.553.454.500.00-125027.83%
MSFT251219P002800002024-05-28 3:55PM EDT2025-12-195.154.955.75-0.90-14.88%151527.23%
MSFT260116P002800002024-05-24 3:25PM EDT2026-01-165.655.556.150.00-215827.08%
MSFT260618P002800002024-05-21 1:17PM EDT2026-06-187.757.108.150.00-13026.25%
MSFT261218P002800002024-05-28 11:02AM EDT2026-12-1810.209.2511.50-0.22-2.11%24126.30%