Singapore markets open in 2 hours 38 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
426.74 -0.26 (-0.06%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003500002024-05-23 11:09AM EDT2024-05-2479.6875.4577.70+4.53+6.03%9185153.13%
MSFT240531C003500002024-05-23 11:08AM EDT2024-05-3181.6576.4078.15-1.05-1.27%52261.62%
MSFT240607C003500002024-05-23 11:09AM EDT2024-06-0782.1276.9578.70+8.69+11.83%1455.84%
MSFT240614C003500002024-05-21 1:28PM EDT2024-06-1481.7977.6079.150.00-2651.78%
MSFT240621C003500002024-05-23 2:19PM EDT2024-06-2178.6076.5079.40-1.27-1.59%104,50651.78%
MSFT240719C003500002024-05-21 3:51PM EDT2024-07-1983.0078.3581.200.00-118543.55%
MSFT240816C003500002024-05-23 3:48PM EDT2024-08-1682.1380.4583.25-4.30-4.98%574840.65%
MSFT240920C003500002024-05-23 3:07PM EDT2024-09-2083.4584.2585.45-3.69-4.23%10275738.20%
MSFT241018C003500002024-05-22 9:52AM EDT2024-10-1891.0085.0087.650.00-129637.68%
MSFT241115C003500002024-05-21 3:12PM EDT2024-11-1591.9589.2090.650.00-117038.40%
MSFT241220C003500002024-05-16 10:14AM EDT2024-12-2088.7291.4092.700.00-11,39137.37%
MSFT250117C003500002024-05-23 3:28PM EDT2025-01-1793.1093.6094.90-1.60-1.69%226,46537.35%
MSFT250321C003500002024-05-22 1:34PM EDT2025-03-21102.5096.8099.80+1.80+1.79%17637.52%
MSFT250620C003500002024-05-23 3:47PM EDT2025-06-20104.71102.80105.75-2.79-2.60%21,61437.28%
MSFT250919C003500002024-05-22 10:54AM EDT2025-09-19114.35108.55112.100.00-26337.70%
MSFT251219C003500002024-05-23 11:26AM EDT2025-12-19120.40114.10118.75+2.38+2.02%711,11338.46%
MSFT260116C003500002024-05-23 11:49AM EDT2026-01-16121.67116.00120.30+2.27+1.90%870738.44%
MSFT260618C003500002024-05-02 3:31PM EDT2026-06-18125.22124.00128.70+22.62+22.05%37238.54%
MSFT261218C003500002024-05-22 12:44PM EDT2026-12-18137.69133.05136.400.00-32,47838.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003500002024-05-21 12:34PM EDT2024-05-240.020.000.010.00-231,95084.38%
MSFT240531P003500002024-05-23 3:52PM EDT2024-05-310.010.010.020.00-11388944.92%
MSFT240607P003500002024-05-21 10:21AM EDT2024-06-070.050.020.070.00-170438.57%
MSFT240614P003500002024-05-23 3:14PM EDT2024-06-140.090.060.130.00-57934.72%
MSFT240621P003500002024-05-23 3:14PM EDT2024-06-210.140.140.16+0.01+7.69%469,37031.25%
MSFT240628P003500002024-05-21 12:00PM EDT2024-06-280.190.060.260.00-112030.18%
MSFT240719P003500002024-05-23 3:21PM EDT2024-07-190.390.320.39+0.12+44.44%424,03925.66%
MSFT240816P003500002024-05-23 1:25PM EDT2024-08-161.031.161.27-0.06-5.50%163,21526.33%
MSFT240920P003500002024-05-23 3:20PM EDT2024-09-201.981.841.98+0.25+14.45%663,68824.58%
MSFT241018P003500002024-05-23 1:31PM EDT2024-10-182.362.582.74+0.01+0.43%62,03224.07%
MSFT241115P003500002024-05-23 3:24PM EDT2024-11-154.204.054.30+0.10+2.44%565525.12%
MSFT241220P003500002024-05-23 3:50PM EDT2024-12-205.205.005.30+0.40+8.33%293,12424.52%
MSFT250117P003500002024-05-23 3:31PM EDT2025-01-176.055.756.10+0.50+9.01%676,63224.15%
MSFT250321P003500002024-05-23 2:58PM EDT2025-03-218.057.508.65+0.60+8.05%81,85324.37%
MSFT250620P003500002024-05-23 3:16PM EDT2025-06-2010.9010.0012.00+0.39+3.71%602,00224.36%
MSFT250919P003500002024-05-16 11:58AM EDT2025-09-1914.1012.6514.650.00-22416423.96%
MSFT251219P003500002024-05-23 1:41PM EDT2025-12-1915.6014.9517.55-0.18-1.14%1085623.91%
MSFT260116P003500002024-05-23 3:42PM EDT2026-01-1617.0015.8017.80+0.85+5.26%751,63623.50%
MSFT260618P003500002024-05-02 11:55AM EDT2026-06-1820.0019.3521.70-8.00-28.57%138523.16%
MSFT261218P003500002024-05-21 12:31PM EDT2026-12-1823.6522.7525.650.00-686122.70%