Singapore markets open in 3 hours 35 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
425.73 -1.27 (-0.30%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003550002024-05-22 11:53AM EDT2024-05-2475.4870.3072.800.00-653147.75%
MSFT240531C003550002024-05-22 11:53AM EDT2024-05-3175.7871.4573.100.00-61357.81%
MSFT240607C003550002024-05-20 10:47AM EDT2024-06-0771.5872.0073.650.00-5752.54%
MSFT240614C003550002024-05-20 12:28PM EDT2024-06-1471.4072.6074.150.00-3154.32%
MSFT240621C003550002024-05-23 2:02PM EDT2024-06-2174.6571.7574.45-3.06-3.94%64,07149.19%
MSFT240628C003550002024-05-13 9:56AM EDT2024-06-2858.8273.5075.100.00-1147.24%
MSFT240719C003550002024-05-20 3:59PM EDT2024-07-1974.0173.5076.300.00-215241.58%
MSFT240816C003550002024-05-17 10:32AM EDT2024-08-1671.5277.2078.550.00-225339.28%
MSFT240920C003550002024-05-21 12:04PM EDT2024-09-2084.1079.6080.80-0.68-0.80%237436.95%
MSFT241018C003550002024-05-20 9:50AM EDT2024-10-1881.4781.0083.150.00-115536.66%
MSFT241115C003550002024-05-15 3:19PM EDT2024-11-1589.1485.0586.25+6.14+7.40%112337.45%
MSFT241220C003550002024-05-22 10:00AM EDT2024-12-2087.9687.1588.40-3.54-3.87%176036.53%
MSFT250117C003550002024-05-23 2:15PM EDT2025-01-1790.3388.5090.70-1.57-1.71%360836.60%
MSFT250620C003550002024-05-23 3:47PM EDT2025-06-20101.1098.85102.05-2.23-2.16%138536.85%
MSFT251219C003550002024-05-23 11:26AM EDT2025-12-19116.30110.50114.15+5.96+5.40%2213737.45%
MSFT260116C003550002024-05-23 10:10AM EDT2026-01-16118.00112.50116.95-1.35-1.13%47438.12%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27106.00110.500.00-1330.84%
MSFT261218C003550002024-05-06 1:55PM EDT2026-12-18119.01130.00134.250.00-117038.18%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003550002024-05-22 2:14PM EDT2024-05-240.010.000.020.00-567684.38%
MSFT240531P003550002024-05-22 12:46PM EDT2024-05-310.020.010.030.00-381,90643.75%
MSFT240607P003550002024-05-23 2:30PM EDT2024-06-070.070.000.08+0.02+40.00%1211236.72%
MSFT240614P003550002024-05-22 12:09PM EDT2024-06-140.100.080.150.00-437533.15%
MSFT240621P003550002024-05-23 12:15PM EDT2024-06-210.140.100.18-0.01-6.67%327,22029.79%
MSFT240628P003550002024-05-23 12:34PM EDT2024-06-280.210.090.31-0.03-12.50%3429.08%
MSFT240719P003550002024-05-23 2:45PM EDT2024-07-190.420.390.47+0.06+16.67%484424.88%
MSFT240816P003550002024-05-23 2:10PM EDT2024-08-161.321.381.47+0.13+10.92%83,20825.64%
MSFT240920P003550002024-05-23 3:24PM EDT2024-09-202.262.142.32+0.17+8.13%531,17924.16%
MSFT241018P003550002024-05-23 1:31PM EDT2024-10-182.712.933.15+0.25+10.16%153623.66%
MSFT241115P003550002024-05-23 3:50PM EDT2024-11-154.704.554.85+0.80+20.51%827724.74%
MSFT241220P003550002024-05-23 12:58PM EDT2024-12-205.155.605.90+0.23+4.67%366124.13%
MSFT250117P003550002024-05-23 1:34PM EDT2025-01-176.056.406.85-0.07-1.14%441,29323.91%
MSFT250620P003550002024-05-17 10:07AM EDT2025-06-2012.9210.9012.450.00-1238223.65%
MSFT251219P003550002024-05-23 1:45PM EDT2025-12-1917.0716.1518.50-0.78-4.37%1058823.52%
MSFT260116P003550002024-05-21 10:34AM EDT2026-01-1617.5016.7519.150.00-1316523.37%
MSFT260618P003550002024-04-25 2:23PM EDT2026-06-1830.0220.5022.900.00-30030222.89%
MSFT261218P003550002024-05-10 2:54PM EDT2026-12-1828.3523.8527.000.00-259222.48%