Singapore markets close in 5 hours 30 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:325.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003250002024-05-15 3:06PM EDT2024-05-3199.15103.95107.000.00-69133.40%
MSFT240607C003250002024-05-21 10:11AM EDT2024-06-07103.38103.50107.650.00-3078.03%
MSFT240614C003250002024-05-23 11:34AM EDT2024-06-14107.90104.35107.900.00-3471.83%
MSFT240621C003250002024-05-23 11:58AM EDT2024-06-21108.25104.25108.400.00-81,36162.96%
MSFT240719C003250002024-05-17 2:14PM EDT2024-07-1997.20106.75109.000.00-58352.21%
MSFT240816C003250002024-05-22 11:22AM EDT2024-08-16111.45108.35110.450.00-13850.67%
MSFT240920C003250002024-05-24 3:02PM EDT2024-09-20110.95109.00113.200.00-1125848.35%
MSFT241018C003250002024-05-14 3:52PM EDT2024-10-18100.19111.00115.400.00-75647.24%
MSFT241115C003250002024-04-26 11:44AM EDT2024-11-1598.00114.65116.000.00-12544.12%
MSFT241220C003250002024-05-23 10:57AM EDT2024-12-20117.70115.25119.100.00-147944.34%
MSFT250117C003250002024-05-24 12:45PM EDT2025-01-17118.15116.50119.750.00-11,03542.38%
MSFT250620C003250002024-05-24 9:47AM EDT2025-06-20123.15125.70129.350.00-152841.25%
MSFT251219C003250002024-05-28 1:21PM EDT2025-12-19136.30135.25138.90+11.75+9.43%244840.35%
MSFT260116C003250002024-05-24 10:10AM EDT2026-01-16135.25136.70141.500.00-113141.03%
MSFT260618C003250002024-03-20 3:59PM EDT2026-06-18143.46121.40124.050.00-32326.41%
MSFT261218C003250002024-05-28 3:25PM EDT2026-12-18153.70152.00156.15+26.85+21.17%23540.03%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003250002024-05-20 3:44PM EDT2024-05-310.010.000.020.00-698100.00%
MSFT240607P003250002024-05-28 10:06AM EDT2024-06-070.010.000.230.00-12370.31%
MSFT240614P003250002024-05-22 12:04PM EDT2024-06-140.020.000.260.00-5654.79%
MSFT240621P003250002024-05-28 2:46PM EDT2024-06-210.070.000.09+0.03+75.00%203,23644.14%
MSFT240628P003250002024-05-21 12:00PM EDT2024-06-280.080.000.160.00--541.65%
MSFT240719P003250002024-05-28 10:47AM EDT2024-07-190.140.100.18+0.02+16.67%264832.67%
MSFT240816P003250002024-05-24 12:04PM EDT2024-08-160.470.450.550.00-42,13331.03%
MSFT240920P003250002024-05-28 2:17PM EDT2024-09-200.860.750.89-0.07-7.53%21,90628.14%
MSFT241018P003250002024-05-28 11:57AM EDT2024-10-181.251.171.30+0.04+3.31%162527.14%
MSFT241115P003250002024-05-24 3:06PM EDT2024-11-152.041.952.150.00-8534127.66%
MSFT241220P003250002024-05-24 2:11PM EDT2024-12-202.592.522.740.00-261726.69%
MSFT250117P003250002024-05-28 10:53AM EDT2025-01-173.202.953.25+0.15+4.92%312,14726.14%
MSFT250620P003250002024-05-28 1:59PM EDT2025-06-206.756.306.85+0.08+1.20%685825.16%
MSFT251219P003250002024-05-23 1:15PM EDT2025-12-1910.9710.1511.650.00-153924.99%
MSFT260116P003250002024-05-21 11:37AM EDT2026-01-1611.6010.7512.050.00-225024.71%
MSFT260618P003250002024-04-19 2:17PM EDT2026-06-1822.500.000.000.00-1273.13%
MSFT261218P003250002024-05-28 11:39AM EDT2026-12-1818.1016.7018.90+0.60+3.43%15823.82%