Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.62+2.62 (+0.61%)
As of 12:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003400002024-05-22 11:55AM EDT2024-05-2490.5088.8591.400.00-11233.98%
MSFT240531C003400002024-05-14 2:33PM EDT2024-05-3176.0389.4591.450.00-2190.33%
MSFT240621C003400002024-05-21 1:39PM EDT2024-06-2190.2091.1592.100.00-13,21557.12%
MSFT240719C003400002024-05-20 9:31AM EDT2024-07-1984.7592.9593.800.00-112449.36%
MSFT240816C003400002024-05-22 12:13PM EDT2024-08-1696.0294.6595.600.00-110045.10%
MSFT240920C003400002024-05-21 3:15PM EDT2024-09-2096.5096.4597.600.00-359841.84%
MSFT241018C003400002024-05-21 10:29AM EDT2024-10-1898.7498.5599.15+0.74+0.76%39240.18%
MSFT241115C003400002024-05-23 10:23AM EDT2024-11-15102.50101.10101.900.00-15840.67%
MSFT241220C003400002024-05-23 2:28PM EDT2024-12-20100.94102.60103.750.00-130439.37%
MSFT250117C003400002024-05-23 2:13PM EDT2025-01-17102.96104.75105.700.00-12,06139.13%
MSFT250321C003400002024-05-23 9:37AM EDT2025-03-21108.36108.55110.10-2.89-2.60%12738.91%
MSFT250620C003400002024-05-23 3:30PM EDT2025-06-20111.75114.20115.650.00-2173238.44%
MSFT250919C003400002024-05-23 1:02PM EDT2025-09-19121.02119.10121.450.00-2638.58%
MSFT251219C003400002024-05-23 3:28PM EDT2025-12-19122.23123.55127.700.00-831239.20%
MSFT260116C003400002024-05-24 10:02AM EDT2026-01-16123.94126.15128.55-5.01-3.89%110938.77%
MSFT260618C003400002024-05-15 3:24PM EDT2026-06-18130.00133.90137.300.00-16239.18%
MSFT261218C003400002024-05-21 12:26PM EDT2026-12-18144.29142.05145.300.00-1012338.85%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003400002024-05-23 11:16AM EDT2024-05-240.010.000.010.00-1422137.50%
MSFT240531P003400002024-05-24 11:00AM EDT2024-05-310.010.000.010.00-5019252.34%
MSFT240607P003400002024-05-22 1:16PM EDT2024-06-070.030.010.040.00-22943.36%
MSFT240614P003400002024-05-21 9:30AM EDT2024-06-140.090.020.070.00-101937.99%
MSFT240621P003400002024-05-23 2:33PM EDT2024-06-210.090.070.09-0.01-10.00%104,50334.08%
MSFT240628P003400002024-05-24 9:38AM EDT2024-06-280.110.050.16-0.05-31.25%1832.91%
MSFT240719P003400002024-05-24 12:02PM EDT2024-07-190.210.180.23-0.04-16.00%231,01827.49%
MSFT240816P003400002024-05-22 2:15PM EDT2024-08-160.790.710.800.00-111,05927.55%
MSFT240920P003400002024-05-23 3:11PM EDT2024-09-201.471.181.280.00-132,92225.44%
MSFT241018P003400002024-05-23 2:48PM EDT2024-10-182.051.751.830.00-41,36924.77%
MSFT241115P003400002024-05-24 12:28PM EDT2024-11-152.892.862.94-0.02-0.69%8219925.51%
MSFT241220P003400002024-05-23 10:18AM EDT2024-12-203.553.603.750.00-102,27324.89%
MSFT250117P003400002024-05-24 10:42AM EDT2025-01-174.574.204.40+0.27+6.28%184,57624.49%
MSFT250321P003400002024-05-24 10:38AM EDT2025-03-216.475.957.15-0.08-1.22%11,11525.41%
MSFT250620P003400002024-05-17 10:30AM EDT2025-06-208.708.308.75-1.30-13.00%283923.91%
MSFT250919P003400002024-05-22 10:09AM EDT2025-09-1911.0510.6011.600.00-28123.99%
MSFT251219P003400002024-05-21 12:20PM EDT2025-12-1913.7011.9513.800.00-146223.64%
MSFT260116P003400002024-05-23 2:36PM EDT2026-01-1614.8511.7514.450.00-41,08423.54%
MSFT260618P003400002024-05-22 1:40PM EDT2026-06-1817.8716.8518.450.00-11023.44%
MSFT261218P003400002024-05-17 10:06AM EDT2026-12-1822.7019.7522.850.00-153823.30%