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:330.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003300002024-05-23 12:07PM EDT2024-05-31101.6899.30101.200.00-1191.80%
MSFT240621C003300002024-05-24 12:34PM EDT2024-06-21101.59100.90102.20+2.34+2.36%22,27761.52%
MSFT240628C003300002024-05-21 11:19AM EDT2024-06-28101.19101.05102.700.00--1557.12%
MSFT240719C003300002024-05-23 12:31PM EDT2024-07-19105.02101.60104.900.00-18051.35%
MSFT240816C003300002024-05-16 9:30AM EDT2024-08-1698.85104.25106.550.00-412151.31%
MSFT240920C003300002024-05-24 2:34PM EDT2024-09-20106.85105.00108.45-0.15-0.14%1019346.83%
MSFT241018C003300002024-05-13 10:38AM EDT2024-10-1891.70106.75110.350.00-14145.29%
MSFT241115C003300002024-05-16 11:56AM EDT2024-11-15104.25110.00111.450.00-15643.08%
MSFT241220C003300002024-05-23 3:06PM EDT2024-12-20108.13111.70114.200.00-453542.83%
MSFT250117C003300002024-05-23 2:47PM EDT2025-01-17111.10113.50114.850.00-41,84340.96%
MSFT250321C003300002024-05-24 10:21AM EDT2025-03-21114.00116.50120.00+2.25+2.01%11941.50%
MSFT250620C003300002024-05-24 11:22AM EDT2025-06-20123.00121.95125.10-0.60-0.49%246140.51%
MSFT250919C003300002024-05-16 12:04PM EDT2025-09-19122.22127.10130.150.00-22440.08%
MSFT251219C003300002024-05-23 3:36PM EDT2025-12-19130.02131.00136.000.00-338840.47%
MSFT260116C003300002024-05-24 12:30PM EDT2026-01-16135.00133.00136.35-1.20-0.88%224739.73%
MSFT260618C003300002024-05-20 11:47AM EDT2026-06-18138.00140.55144.500.00-15139.88%
MSFT261218C003300002024-05-06 12:43PM EDT2026-12-18134.08148.50152.150.00-611439.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003300002024-05-22 10:47AM EDT2024-05-310.010.000.020.00-13773.44%
MSFT240607P003300002024-05-23 11:38AM EDT2024-06-070.010.000.030.00-43952.73%
MSFT240614P003300002024-05-21 9:59AM EDT2024-06-140.050.010.060.00-1345.02%
MSFT240621P003300002024-05-24 12:10PM EDT2024-06-210.050.050.06-0.01-16.67%43,93138.48%
MSFT240628P003300002024-05-22 3:44PM EDT2024-06-280.100.020.140.00--3037.70%
MSFT240719P003300002024-05-24 2:17PM EDT2024-07-190.120.130.15-0.05-29.41%362329.74%
MSFT240816P003300002024-05-24 12:33PM EDT2024-08-160.550.530.61+0.02+3.77%1061229.69%
MSFT240920P003300002024-05-24 2:59PM EDT2024-09-200.930.880.99-0.08-7.92%43,07227.12%
MSFT241018P003300002024-05-24 12:24PM EDT2024-10-181.381.321.46-0.14-9.21%330426.34%
MSFT241115P003300002024-05-24 1:27PM EDT2024-11-152.282.202.37-0.12-5.00%1301,45526.87%
MSFT241220P003300002024-05-24 12:37PM EDT2024-12-202.882.873.00-0.07-2.37%101,42125.98%
MSFT250117P003300002024-05-24 3:24PM EDT2025-01-173.453.403.55-0.05-1.43%402,80625.49%
MSFT250321P003300002024-05-24 2:22PM EDT2025-03-214.904.855.15-0.60-10.91%91,20925.15%
MSFT250620P003300002024-05-24 3:04PM EDT2025-06-207.256.957.40-0.25-3.33%181,01824.70%
MSFT250919P003300002024-05-17 11:04AM EDT2025-09-1911.259.109.800.00-317924.53%
MSFT251219P003300002024-05-21 12:51PM EDT2025-12-1911.8710.6511.900.00-177724.20%
MSFT260116P003300002024-05-22 2:21PM EDT2026-01-1612.5011.7012.650.00-144524.20%
MSFT260618P003300002024-05-15 10:40AM EDT2026-06-1816.9914.4516.250.00-15523.95%
MSFT261218P003300002024-05-24 2:05PM EDT2026-12-1818.8117.5020.40-0.83-4.23%36423.78%