Singapore markets open in 1 hour 44 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
426.60 -0.40 (-0.09%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:295.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C002950002024-05-14 1:40PM EDT2024-05-24118.35130.30132.700.00-200259.28%
MSFT240621C002950002024-05-23 2:42PM EDT2024-06-21133.40132.55134.05-3.10-2.27%31,09674.71%
MSFT240719C002950002024-05-15 11:59AM EDT2024-07-19130.10132.55135.400.00-26558.45%
MSFT240920C002950002024-05-06 12:31PM EDT2024-09-20121.00135.15137.950.00-1018553.15%
MSFT241220C002950002024-05-15 2:22PM EDT2024-12-20138.82139.50144.000.00-1110950.31%
MSFT250117C002950002024-05-03 12:18PM EDT2025-01-17148.65141.15145.40+24.90+20.12%156049.23%
MSFT250620C002950002024-05-21 1:34PM EDT2025-06-20153.29148.20151.850.00-19644.89%
MSFT251219C002950002024-05-21 11:14AM EDT2025-12-19159.80156.50160.250.00-1212843.50%
MSFT260116C002950002024-05-03 3:42PM EDT2026-01-16133.00158.00161.650.00-11443.47%
MSFT260618C002950002024-05-02 12:28PM EDT2026-06-18138.30163.50167.400.00-2342.42%
MSFT261218C002950002024-05-23 1:56PM EDT2026-12-18173.15171.00174.25-2.37-1.35%1941.82%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002950002024-05-23 11:32AM EDT2024-05-240.010.000.020.00-13159.38%
MSFT240531P002950002024-05-13 12:57PM EDT2024-05-310.010.000.120.00-12188.67%
MSFT240607P002950002024-05-01 2:21PM EDT2024-06-070.490.000.040.00--359.77%
MSFT240614P002950002024-05-13 3:07PM EDT2024-06-140.050.000.250.00-2260.16%
MSFT240621P002950002024-05-23 9:43AM EDT2024-06-210.030.030.26-0.01-25.00%34,49453.61%
MSFT240719P002950002024-05-21 3:30PM EDT2024-07-190.070.050.100.00-2167636.91%
MSFT240920P002950002024-05-23 2:36PM EDT2024-09-200.390.340.46+0.04+11.43%1284031.20%
MSFT241220P002950002024-05-22 9:47AM EDT2024-12-201.321.431.610.00-263629.32%
MSFT250117P002950002024-05-21 1:54PM EDT2025-01-171.621.631.930.00-11,30828.61%
MSFT250620P002950002024-05-14 2:40PM EDT2025-06-204.803.454.650.00-6245227.52%
MSFT251219P002950002024-05-14 12:15PM EDT2025-12-198.356.307.700.00-158426.34%
MSFT260116P002950002024-05-15 11:39AM EDT2026-01-168.026.758.250.00-37526.28%
MSFT260618P002950002024-04-19 2:18PM EDT2026-06-1816.480.000.000.00-1426.25%
MSFT261218P002950002024-05-21 12:45PM EDT2026-12-1812.6011.4014.000.00-15225.31%