Singapore markets close in 6 hours 1 minute

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:315.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003150002024-05-22 1:44PM EDT2024-05-31114.83113.55117.000.00-13215.53%
MSFT240607C003150002024-05-15 1:49PM EDT2024-06-07108.70114.85117.050.00-51298.24%
MSFT240614C003150002024-05-15 3:50PM EDT2024-06-14109.70114.00118.000.00--176.32%
MSFT240621C003150002024-05-21 2:58PM EDT2024-06-21115.62114.55118.150.00-2162469.14%
MSFT240628C003150002024-05-24 12:06PM EDT2024-06-28116.34115.15118.450.00-2365.28%
MSFT240705C003150002024-05-24 12:06PM EDT2024-07-05116.59115.30119.000.00-2261.65%
MSFT240719C003150002024-05-14 2:25PM EDT2024-07-19103.04116.65118.800.00-7211756.01%
MSFT240816C003150002024-05-21 12:17PM EDT2024-08-16120.60118.10120.350.00-38750.90%
MSFT240920C003150002024-05-14 2:57PM EDT2024-09-20107.80119.00123.050.00-6418251.86%
MSFT241018C003150002024-05-23 11:07AM EDT2024-10-18123.69120.50124.500.00-13049.24%
MSFT241115C003150002024-05-14 9:40AM EDT2024-11-15108.22122.50125.550.00-13646.76%
MSFT241220C003150002024-04-29 11:41AM EDT2024-12-2099.60124.00128.250.00-223046.44%
MSFT250117C003150002024-05-23 10:58AM EDT2025-01-17128.25126.00128.800.00-151,62644.27%
MSFT250620C003150002024-05-07 10:16AM EDT2025-06-20120.80134.05138.000.00-161842.83%
MSFT251219C003150002024-05-28 9:58AM EDT2025-12-19143.30143.70146.80+17.68+14.07%380941.43%
MSFT260116C003150002024-05-23 3:06PM EDT2026-01-16142.50144.65148.450.00-215741.53%
MSFT260618C003150002024-05-24 11:47AM EDT2026-06-18153.10151.50155.450.00-11241.09%
MSFT261218C003150002024-05-20 3:54PM EDT2026-12-18154.36159.00163.050.00-82840.70%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003150002024-05-09 3:07PM EDT2024-05-310.020.000.210.00-512139.84%
MSFT240607P003150002024-05-13 3:19PM EDT2024-06-070.060.000.220.00-1376.95%
MSFT240614P003150002024-05-21 11:45AM EDT2024-06-140.020.000.250.00-5559.96%
MSFT240621P003150002024-05-28 3:31PM EDT2024-06-210.060.010.07+0.03+100.00%1501,41047.27%
MSFT240719P003150002024-05-28 9:30AM EDT2024-07-190.130.000.14+0.04+44.44%318734.77%
MSFT240816P003150002024-05-28 3:02PM EDT2024-08-160.420.330.42+0.05+13.51%134532.57%
MSFT240920P003150002024-05-28 11:36AM EDT2024-09-200.640.550.69-0.02-3.03%11,11929.42%
MSFT241018P003150002024-05-23 11:22AM EDT2024-10-180.900.891.020.00-1128928.28%
MSFT241115P003150002024-05-24 10:10AM EDT2024-11-151.781.531.740.00-127228.76%
MSFT241220P003150002024-05-23 2:13PM EDT2024-12-202.292.032.240.00-942027.70%
MSFT250117P003150002024-05-28 2:08PM EDT2025-01-172.542.362.58+0.05+2.01%102,41626.85%
MSFT250620P003150002024-05-28 10:49AM EDT2025-06-205.645.255.90-0.11-1.91%349425.97%
MSFT251219P003150002024-05-24 11:04AM EDT2025-12-199.508.809.800.00-231225.25%
MSFT260116P003150002024-05-22 9:34AM EDT2026-01-169.809.1510.400.00-220025.17%
MSFT260618P003150002024-05-21 9:41AM EDT2026-06-1813.2011.8513.550.00-12824.78%
MSFT261218P003150002024-05-15 10:24AM EDT2026-12-1817.4014.7516.950.00-12924.32%