Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C003100002024-05-24 3:02PM EDT2024-06-21120.70120.80122.10-1.00-0.82%61,99172.27%
MSFT240719C003100002024-05-21 11:46AM EDT2024-07-19125.00122.30123.650.00-136559.33%
MSFT240816C003100002024-05-16 1:18PM EDT2024-08-16117.37123.80125.000.00-23653.39%
MSFT240920C003100002024-05-15 11:26AM EDT2024-09-20117.65123.50127.700.00-211552.88%
MSFT241018C003100002024-05-14 3:46PM EDT2024-10-18114.51125.10129.350.00-17324150.68%
MSFT241115C003100002024-05-21 10:20AM EDT2024-11-15128.00127.65131.750.00-23050.33%
MSFT241220C003100002024-05-09 3:21PM EDT2024-12-20113.72128.95132.600.00-122647.11%
MSFT250117C003100002024-05-22 1:43PM EDT2025-01-17131.90130.30134.000.00-11,32246.05%
MSFT250321C003100002024-05-17 9:54AM EDT2025-03-21123.20133.65137.500.00-31744.78%
MSFT250620C003100002024-05-23 12:24PM EDT2025-06-20140.50137.90142.500.00-172943.76%
MSFT250919C003100002024-05-22 10:48AM EDT2025-09-19146.13142.10147.000.00-1642.92%
MSFT251219C003100002024-05-23 1:11PM EDT2025-12-19148.35147.00150.900.00-122842.07%
MSFT260116C003100002024-05-24 9:31AM EDT2026-01-16147.00148.55152.60+13.50+10.11%118842.21%
MSFT260618C003100002024-04-26 10:52AM EDT2026-06-18140.75155.30158.900.00-32141.38%
MSFT261218C003100002024-05-01 2:43PM EDT2026-12-18138.75162.50166.100.00-11840.83%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003100002024-05-16 9:33AM EDT2024-05-310.030.000.010.00-25384.38%
MSFT240607P003100002024-05-15 11:10AM EDT2024-06-070.030.000.030.00--160.16%
MSFT240614P003100002024-05-21 11:44AM EDT2024-06-140.020.000.050.00--550.00%
MSFT240621P003100002024-05-24 3:46PM EDT2024-06-210.030.020.050.00-164,50345.70%
MSFT240719P003100002024-05-22 9:58AM EDT2024-07-190.090.060.120.00-346034.96%
MSFT240816P003100002024-05-24 12:03PM EDT2024-08-160.310.280.33-0.02-6.06%220432.40%
MSFT240920P003100002024-05-24 3:46PM EDT2024-09-200.540.480.57-0.22-28.95%11,10829.48%
MSFT241018P003100002024-05-24 10:08AM EDT2024-10-180.900.780.89-0.04-4.26%240428.57%
MSFT241115P003100002024-05-23 2:31PM EDT2024-11-151.571.371.500.00-525628.88%
MSFT241220P003100002024-05-23 3:22PM EDT2024-12-202.151.791.940.00-21,84327.79%
MSFT250117P003100002024-05-24 3:24PM EDT2025-01-172.232.102.32-0.22-8.98%251,95127.14%
MSFT250321P003100002024-05-24 11:10AM EDT2025-03-213.253.203.45-0.35-9.72%770526.52%
MSFT250620P003100002024-05-24 10:21AM EDT2025-06-205.364.855.30+0.36+7.20%160126.06%
MSFT250919P003100002024-05-21 1:05PM EDT2025-09-197.056.507.100.00-102025.60%
MSFT251219P003100002024-05-21 11:59AM EDT2025-12-198.757.608.900.00-3659925.26%
MSFT260116P003100002024-05-24 11:07AM EDT2026-01-169.438.709.55+0.26+2.84%329525.26%
MSFT260618P003100002024-04-16 10:07AM EDT2026-06-1815.9512.3014.000.00-1525.92%
MSFT261218P003100002024-05-22 12:43PM EDT2026-12-1815.1013.6516.250.00-143924.67%