Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:335.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405C003350002024-03-12 1:41PM EDT2024-04-0581.1084.4588.000.00-1181.20%
MSFT240412C003350002024-03-05 4:38PM EDT2024-04-1269.2385.0088.500.00--167.60%
MSFT240419C003350002024-03-27 11:55AM EDT2024-04-1986.2185.4589.000.00-235460.45%
MSFT240517C003350002024-03-26 10:38AM EDT2024-05-1792.5587.0591.350.00-181756.98%
MSFT240621C003350002024-03-28 9:49AM EDT2024-06-2190.7489.2593.55+0.54+0.60%13,79448.85%
MSFT240719C003350002024-03-20 1:47PM EDT2024-07-1994.2291.1593.350.00-18441.98%
MSFT240816C003350002024-03-15 9:35AM EDT2024-08-1695.5593.2097.000.00-512843.53%
MSFT240920C003350002024-03-28 1:34PM EDT2024-09-2096.3595.1597.45-2.13-2.16%4030039.58%
MSFT241018C003350002024-03-06 4:47PM EDT2024-10-1883.7897.8599.500.00-123639.31%
MSFT241115C003350002024-03-15 2:52PM EDT2024-11-1598.3599.55103.000.00-12240.76%
MSFT241220C003350002024-03-21 12:27PM EDT2024-12-20103.80101.50105.00-8.55-7.61%170239.99%
MSFT250117C003350002024-03-27 3:09PM EDT2025-01-17104.53103.25107.00+0.38+0.36%11,00639.91%
MSFT250620C003350002024-03-28 11:56AM EDT2025-06-20114.38111.00116.00-7.67-6.28%1232838.87%
MSFT251219C003350002024-03-14 10:14AM EDT2025-12-19128.49118.30128.000.00-150539.82%
MSFT260116C003350002024-03-22 9:56AM EDT2026-01-16132.65122.00127.000.00-112038.40%
MSFT260618C003350002024-01-23 3:50PM EDT2026-06-18111.50124.10128.500.00-51135.35%
MSFT261218C003350002024-03-27 10:27AM EDT2026-12-18139.81137.00142.000.00-1538.09%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405P003350002024-03-27 9:30AM EDT2024-04-050.030.000.050.00-128955.47%
MSFT240412P003350002024-03-27 11:19AM EDT2024-04-120.050.000.050.00-24024443.36%
MSFT240419P003350002024-03-28 3:52PM EDT2024-04-190.100.000.14-0.03-23.08%2311,46840.53%
MSFT240426P003350002024-03-28 12:21PM EDT2024-04-260.190.021.15-0.04-17.39%31249.73%
MSFT240503P003350002024-03-22 12:36PM EDT2024-05-030.410.002.340.00-1152.41%
MSFT240517P003350002024-03-27 2:23PM EDT2024-05-170.700.610.90-0.03-4.11%158136.07%
MSFT240621P003350002024-03-28 3:56PM EDT2024-06-211.321.291.45-0.03-2.22%24,81030.52%
MSFT240719P003350002024-03-27 3:22PM EDT2024-07-191.911.732.310.00-255529.49%
MSFT240816P003350002024-03-28 1:31PM EDT2024-08-162.912.123.00+0.11+3.93%337328.23%
MSFT240920P003350002024-03-27 11:08AM EDT2024-09-203.782.903.950.00-11,16027.27%
MSFT241018P003350002024-03-28 3:38PM EDT2024-10-184.302.394.65-0.17-3.80%312826.58%
MSFT241115P003350002024-03-28 1:38PM EDT2024-11-155.725.206.95+0.17+3.06%16028.38%
MSFT241220P003350002024-03-27 10:47AM EDT2024-12-206.655.957.150.00-179026.71%
MSFT250117P003350002024-03-28 1:19PM EDT2025-01-177.416.707.70+0.16+2.21%171,71226.08%
MSFT250620P003350002024-03-28 12:13PM EDT2025-06-2011.2510.3012.00-0.35-3.02%113825.03%
MSFT251219P003350002024-03-12 9:59AM EDT2025-12-1918.7814.0019.000.00-411925.85%
MSFT260116P003350002024-03-25 12:27PM EDT2026-01-1617.0014.5019.100.00-26225.36%
MSFT260618P003350002024-03-27 10:34AM EDT2026-06-1820.3218.0023.000.00-72025.03%
MSFT261218P003350002024-03-25 12:33PM EDT2026-12-1823.8221.5026.500.00-11724.33%