Singapore markets open in 1 hour 30 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
426.95 -0.05 (-0.01%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003200002024-05-23 12:37PM EDT2024-05-24111.89105.50107.70+11.61+11.58%110209.47%
MSFT240531C003200002024-05-23 12:37PM EDT2024-05-31111.65106.35108.15+20.52+22.52%1184.08%
MSFT240607C003200002024-05-01 10:31AM EDT2024-06-0773.90106.85108.550.00--174.02%
MSFT240621C003200002024-05-23 2:12PM EDT2024-06-21107.60106.30109.15-5.22-4.63%91,70154.37%
MSFT240628C003200002024-05-14 2:40PM EDT2024-06-2897.89108.15109.750.00-1059.53%
MSFT240719C003200002024-05-22 11:10AM EDT2024-07-19114.70108.00110.700.00-37155.57%
MSFT240816C003200002024-05-23 3:06PM EDT2024-08-16110.27109.40112.20+0.47+0.43%79950.19%
MSFT240920C003200002024-05-15 12:22PM EDT2024-09-20107.77111.05113.800.00-166145.93%
MSFT241018C003200002024-04-18 3:18PM EDT2024-10-1896.99106.40110.550.00-21634.28%
MSFT241115C003200002024-05-14 3:45PM EDT2024-11-15107.60116.55117.750.00-13644.42%
MSFT241220C003200002024-05-15 3:30PM EDT2024-12-20115.57117.80119.300.00-138742.70%
MSFT250117C003200002024-05-23 3:33PM EDT2025-01-17119.43119.70121.15-2.82-2.31%181,69042.41%
MSFT250321C003200002024-05-21 10:33AM EDT2025-03-21126.20122.00125.850.00-31742.60%
MSFT250620C003200002024-05-21 11:52AM EDT2025-06-20133.31126.80130.400.00-41,11041.24%
MSFT250919C003200002024-05-14 2:29PM EDT2025-09-19123.66131.55135.550.00-2640.99%
MSFT251219C003200002024-05-13 12:31PM EDT2025-12-19128.28136.50139.900.00-428040.49%
MSFT260116C003200002024-05-14 10:15AM EDT2026-01-16128.00138.00141.200.00-49340.36%
MSFT260618C003200002024-05-17 3:56PM EDT2026-06-18141.00145.50148.600.00-61840.21%
MSFT261218C003200002024-05-17 9:37AM EDT2026-12-18148.50153.05156.500.00-36139.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003200002024-05-17 9:31AM EDT2024-05-240.020.000.010.00-1301118.75%
MSFT240531P003200002024-05-22 2:21PM EDT2024-05-310.010.000.030.00-283561.72%
MSFT240607P003200002024-05-21 11:48AM EDT2024-06-070.020.000.040.00-11850.78%
MSFT240614P003200002024-05-20 3:56PM EDT2024-06-140.040.000.270.00-102753.22%
MSFT240621P003200002024-05-21 1:36PM EDT2024-06-210.040.040.08-0.01-20.00%14,65139.94%
MSFT240628P003200002024-05-20 9:30AM EDT2024-06-280.100.000.380.00-5744.09%
MSFT240719P003200002024-05-23 9:45AM EDT2024-07-190.100.020.17-0.03-23.08%150131.49%
MSFT240816P003200002024-05-23 11:21AM EDT2024-08-160.420.480.54-0.01-2.33%1086030.58%
MSFT240920P003200002024-05-22 11:54AM EDT2024-09-200.710.750.890.00-2042,62928.11%
MSFT241018P003200002024-05-23 11:22AM EDT2024-10-181.041.121.29-0.09-7.96%1137427.20%
MSFT241115P003200002024-05-23 1:13PM EDT2024-11-151.791.972.14+0.04+2.29%1020927.81%
MSFT241220P003200002024-05-23 12:21PM EDT2024-12-202.272.532.69-0.15-6.20%561826.82%
MSFT250117P003200002024-05-23 3:31PM EDT2025-01-173.252.973.15+0.38+13.24%184,73426.22%
MSFT250321P003200002024-05-23 1:20PM EDT2025-03-214.204.154.60-0.10-2.33%51,24125.82%
MSFT250620P003200002024-05-23 1:24PM EDT2025-06-206.105.857.10+0.05+0.83%183425.82%
MSFT250919P003200002024-05-22 1:56PM EDT2025-09-198.507.759.250.00-315625.45%
MSFT251219P003200002024-05-22 11:40AM EDT2025-12-1910.059.6511.900.00-245925.60%
MSFT260116P003200002024-05-22 1:46PM EDT2026-01-1610.7610.1012.000.00-365125.08%
MSFT260618P003200002024-05-22 12:55PM EDT2026-06-1813.8013.0515.400.00-564124.74%
MSFT261218P003200002024-05-22 10:04AM EDT2026-12-1816.5015.8017.800.00-162523.61%