Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.88+2.88 (+0.68%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003000002024-05-24 10:31AM EDT2024-05-24126.30128.40131.20+0.80+0.64%210400.39%
MSFT240531C003000002024-05-24 9:56AM EDT2024-05-31125.56129.50131.30-4.38-3.37%138120.41%
MSFT240607C003000002024-05-24 10:31AM EDT2024-06-07126.93129.95131.65-1.40-1.09%2596.70%
MSFT240614C003000002024-05-09 9:30AM EDT2024-06-14111.94130.45132.000.00-2285.67%
MSFT240621C003000002024-05-24 11:21AM EDT2024-06-21130.74131.05132.20+0.74+0.57%22,74178.59%
MSFT240628C003000002024-05-21 11:17AM EDT2024-06-28131.20131.15132.950.00-253573.89%
MSFT240719C003000002024-05-24 12:11PM EDT2024-07-19132.52132.50133.65-2.97-2.19%116464.17%
MSFT240816C003000002024-05-02 1:48PM EDT2024-08-16101.77133.85134.950.00-14057.40%
MSFT240920C003000002024-05-24 12:12PM EDT2024-09-20135.00135.25136.20+3.61+2.75%1,20087151.87%
MSFT241018C003000002024-05-24 1:08PM EDT2024-10-18136.70136.65137.75+0.33+0.24%14151.09%
MSFT241115C003000002024-05-23 3:53PM EDT2024-11-15135.60138.30139.650.00-33950.27%
MSFT241220C003000002024-05-20 9:46AM EDT2024-12-20135.07139.50140.950.00-157147.93%
MSFT250117C003000002024-05-23 2:41PM EDT2025-01-17136.14141.10142.55-2.31-1.67%11,64447.26%
MSFT250321C003000002024-05-23 3:29PM EDT2025-03-21140.25142.40146.200.00-511846.31%
MSFT250620C003000002024-05-23 1:34PM EDT2025-06-20147.87147.05150.600.00-21,05244.81%
MSFT250919C003000002024-05-21 2:18PM EDT2025-09-19152.81151.05155.050.00-61344.03%
MSFT251219C003000002024-05-24 10:37AM EDT2025-12-19154.18155.05159.35-3.52-2.23%295343.52%
MSFT260116C003000002024-05-23 3:33PM EDT2026-01-16154.95156.70159.600.00-1663542.67%
MSFT260618C003000002024-05-15 1:54PM EDT2026-06-18158.00162.50167.400.00-244142.89%
MSFT261218C003000002024-05-24 12:47PM EDT2026-12-18171.80170.00174.95-0.90-0.52%1151442.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003000002024-05-24 11:20AM EDT2024-05-240.010.000.010.00-1146206.25%
MSFT240531P003000002024-05-23 3:55PM EDT2024-05-310.020.000.010.00-13373.44%
MSFT240607P003000002024-05-23 3:15PM EDT2024-06-070.020.000.020.00-1357.03%
MSFT240621P003000002024-05-24 11:02AM EDT2024-06-210.040.020.03+0.01+33.33%19,31044.92%
MSFT240628P003000002024-05-13 3:23PM EDT2024-06-280.080.000.110.00-2246.19%
MSFT240719P003000002024-05-24 10:39AM EDT2024-07-190.080.050.08-0.01-11.11%51,18935.35%
MSFT240816P003000002024-05-24 11:17AM EDT2024-08-160.240.190.26-0.02-7.69%5574433.45%
MSFT240920P003000002024-05-23 10:44AM EDT2024-09-200.410.380.440.00-23,80430.35%
MSFT241018P003000002024-05-24 11:35AM EDT2024-10-180.640.590.68-0.04-5.88%272229.26%
MSFT241115P003000002024-05-22 2:35PM EDT2024-11-151.191.081.220.00-126129.75%
MSFT241220P003000002024-05-24 12:19PM EDT2024-12-201.481.421.56-0.22-12.94%392,16728.50%
MSFT250117P003000002024-05-24 12:31PM EDT2025-01-171.791.721.86-0.18-9.14%295,54527.77%
MSFT250321P003000002024-05-23 3:28PM EDT2025-03-212.802.592.87-0.25-8.20%339727.20%
MSFT250620P003000002024-05-23 3:32PM EDT2025-06-204.254.104.35-0.20-4.49%101,07026.44%
MSFT250919P003000002024-05-23 12:47PM EDT2025-09-195.814.706.000.00-218226.05%
MSFT251219P003000002024-05-24 9:30AM EDT2025-12-197.706.457.65+0.65+9.22%15,43025.71%
MSFT260116P003000002024-05-24 10:34AM EDT2026-01-168.207.658.95+0.40+5.13%386626.40%
MSFT260618P003000002024-05-23 9:50AM EDT2026-06-1810.309.5010.950.00-127425.25%
MSFT261218P003000002024-05-24 11:35AM EDT2026-12-1813.3012.8013.20-0.40-2.92%1220424.23%