Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.42-1.01 (-0.24%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240412C002900002024-03-25 10:06AM EDT2024-04-12133.50130.50133.150.00-88104.57%
MSFT240419C002900002024-03-15 3:54PM EDT2024-04-19128.21130.80133.400.00-25690.38%
MSFT240517C002900002024-03-26 10:47AM EDT2024-05-17136.84131.65134.500.00-19067.00%
MSFT240621C002900002024-03-26 9:30AM EDT2024-06-21139.23133.70135.750.00-12,02258.11%
MSFT240719C002900002024-02-26 11:30AM EDT2024-07-19126.50134.30137.950.00-15854.52%
MSFT240816C002900002024-03-25 1:51PM EDT2024-08-16140.44136.05138.900.00-2852.01%
MSFT240920C002900002024-03-15 3:11PM EDT2024-09-20134.73136.60140.400.00-111452.08%
MSFT241018C002900002024-03-18 9:37AM EDT2024-10-18137.16137.85141.800.00-51450.64%
MSFT241115C002900002024-03-05 11:19AM EDT2024-11-15128.06140.35143.250.00-11449.59%
MSFT241220C002900002024-03-20 3:08PM EDT2024-12-20148.12142.40143.450.00-126946.50%
MSFT250117C002900002024-03-27 9:35AM EDT2025-01-17146.44143.20144.800.00-21,72045.92%
MSFT250620C002900002024-03-06 11:13AM EDT2025-06-20131.91149.85151.850.00-438043.82%
MSFT251219C002900002024-02-28 1:33PM EDT2025-12-19145.95156.55159.950.00-217842.85%
MSFT260116C002900002024-03-26 12:26PM EDT2026-01-16162.71158.15160.700.00-13542.45%
MSFT260618C002900002024-03-04 12:48PM EDT2026-06-18160.95162.25166.800.00-1541.96%
MSFT261218C002900002024-03-21 10:29AM EDT2026-12-18175.70168.50173.000.00-21841.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328P002900002024-03-22 3:51PM EDT2024-03-280.010.000.010.00-500557212.50%
MSFT240405P002900002024-03-15 9:45AM EDT2024-04-050.050.000.020.00-11075.00%
MSFT240412P002900002024-03-05 1:13PM EDT2024-04-120.120.000.030.00--258.59%
MSFT240419P002900002024-03-26 2:13PM EDT2024-04-190.030.010.050.00-275251.95%
MSFT240426P002900002024-03-11 12:22PM EDT2024-04-260.160.000.420.00--156.45%
MSFT240517P002900002024-03-26 9:30AM EDT2024-05-170.220.170.250.00-151144.34%
MSFT240621P002900002024-03-27 11:29AM EDT2024-06-210.520.460.540.00-43,58638.16%
MSFT240719P002900002024-03-25 9:50AM EDT2024-07-190.720.640.740.00-1024034.89%
MSFT240816P002900002024-03-26 3:16PM EDT2024-08-161.091.031.180.00-616533.95%
MSFT240920P002900002024-03-25 3:26PM EDT2024-09-201.521.361.530.00-683931.98%
MSFT241018P002900002024-03-28 10:44AM EDT2024-10-181.651.551.79-0.15-8.33%12630.68%
MSFT241115P002900002024-03-22 3:48PM EDT2024-11-152.302.102.490.00-12130.91%
MSFT241220P002900002024-03-20 10:45AM EDT2024-12-202.982.762.960.00-626930.00%
MSFT250117P002900002024-03-26 2:40PM EDT2025-01-173.213.203.300.00-173,34529.30%
MSFT250321P002900002024-03-28 12:00PM EDT2025-03-214.054.004.30-0.15-3.57%210828.45%
MSFT250620P002900002024-03-06 11:13AM EDT2025-06-207.745.255.800.00-427527.59%
MSFT251219P002900002024-03-14 10:08AM EDT2025-12-199.058.409.800.00-842127.41%
MSFT260116P002900002024-03-22 2:03PM EDT2026-01-168.908.6510.050.00-21,06227.05%
MSFT260618P002900002024-03-14 9:30AM EDT2026-06-1812.0510.2513.200.00-1226.85%
MSFT261218P002900002024-03-18 10:29AM EDT2026-12-1814.8613.8515.700.00-22025.92%