Singapore markets close in 6 hours 15 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:305.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C003050002024-05-28 1:24PM EDT2024-06-21125.55125.85127.30-0.85-0.67%11,13777.98%
MSFT240719C003050002024-05-23 2:23PM EDT2024-07-19124.73126.00130.250.00-116562.85%
MSFT240816C003050002024-05-23 3:20PM EDT2024-08-16125.50127.90130.150.00-22754.25%
MSFT240920C003050002024-05-15 11:21AM EDT2024-09-20122.48128.50131.750.00-69952.69%
MSFT241018C003050002024-05-23 2:43PM EDT2024-10-18128.79130.00134.100.00-16052.10%
MSFT241115C003050002024-04-22 2:06PM EDT2024-11-15108.250.000.000.00-100.00%
MSFT241220C003050002024-05-22 11:31AM EDT2024-12-20136.35133.80137.300.00-114848.33%
MSFT250117C003050002024-05-16 11:35AM EDT2025-01-17131.96135.45138.400.00-195546.84%
MSFT250620C003050002024-05-08 11:31AM EDT2025-06-20127.42142.65146.250.00-3245843.99%
MSFT251219C003050002024-05-21 2:40PM EDT2025-12-19154.10151.05155.500.00-1030843.02%
MSFT260116C003050002024-05-08 3:56PM EDT2026-01-16136.60152.55156.800.00-29242.89%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30145.00148.750.00-73433.24%
MSFT261218C003050002024-05-08 12:21PM EDT2026-12-18152.00166.50169.900.00-21541.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003050002024-05-02 10:23AM EDT2024-05-310.090.000.210.00-24152.73%
MSFT240607P003050002024-05-01 2:44PM EDT2024-06-070.260.000.030.00--368.75%
MSFT240614P003050002024-05-10 12:47PM EDT2024-06-140.030.000.040.00-1154.30%
MSFT240621P003050002024-05-28 12:42PM EDT2024-06-210.030.000.26-0.01-25.00%203,97255.37%
MSFT240628P003050002024-05-22 3:46PM EDT2024-06-280.060.000.130.00--248.73%
MSFT240719P003050002024-05-28 9:30AM EDT2024-07-190.100.000.12+0.03+42.86%318237.31%
MSFT240816P003050002024-05-28 12:20PM EDT2024-08-160.280.230.33+0.01+3.70%425634.28%
MSFT240920P003050002024-05-28 3:50PM EDT2024-09-200.490.450.53+0.05+11.36%1491,49730.69%
MSFT241018P003050002024-05-20 12:55PM EDT2024-10-180.800.681.000.00-29057330.64%
MSFT241115P003050002024-05-28 11:06AM EDT2024-11-151.301.031.40+0.02+1.56%217029.86%
MSFT241220P003050002024-05-28 1:11PM EDT2024-12-201.691.611.81+0.04+2.42%134628.66%
MSFT250117P003050002024-05-24 3:24PM EDT2025-01-171.991.862.120.00-333,55327.82%
MSFT250620P003050002024-05-22 10:16AM EDT2025-06-204.554.404.800.00-121526.40%
MSFT251219P003050002024-05-06 11:36AM EDT2025-12-1910.857.208.400.00-12,83725.74%
MSFT260116P003050002024-05-17 12:43PM EDT2026-01-169.487.808.900.00-114625.61%
MSFT260618P003050002024-05-21 10:17AM EDT2026-06-1810.6510.3511.850.00-13225.24%
MSFT261218P003050002024-04-25 10:08AM EDT2026-12-1821.3512.9015.300.00-1224.92%