Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.03+3.03 (+0.71%)
As of 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003600002024-05-22 11:50AM EDT2024-05-2470.5369.0570.250.00-213162.50%
MSFT240531C003600002024-05-22 3:01PM EDT2024-05-3170.3269.3571.45+1.50+2.18%214662.26%
MSFT240607C003600002024-05-17 3:59PM EDT2024-06-0761.5069.9071.350.00-21458.03%
MSFT240614C003600002024-05-07 3:24PM EDT2024-06-1452.0370.3071.550.00--449.49%
MSFT240621C003600002024-05-24 10:55AM EDT2024-06-2169.5571.1572.30+0.90+1.31%14,70047.57%
MSFT240719C003600002024-05-22 12:07PM EDT2024-07-1974.6573.1574.100.00-117240.03%
MSFT240816C003600002024-05-21 10:22AM EDT2024-08-1675.0075.3076.150.00-131437.49%
MSFT240920C003600002024-05-22 10:07AM EDT2024-09-2079.6277.8078.850.00-1653536.14%
MSFT241018C003600002024-05-22 11:56AM EDT2024-10-1881.0380.0580.950.00-119435.50%
MSFT241115C003600002024-05-21 11:51AM EDT2024-11-1586.5383.5084.350.00-612336.69%
MSFT241220C003600002024-05-22 1:45PM EDT2024-12-2085.4885.6586.550.00-51,29635.84%
MSFT250117C003600002024-05-24 10:52AM EDT2025-01-1786.1587.9588.90-2.85-3.20%22,52135.95%
MSFT250321C003600002024-05-24 9:34AM EDT2025-03-2189.1692.2093.85-0.74-0.82%120136.12%
MSFT250620C003600002024-05-24 10:44AM EDT2025-06-2096.8598.75100.35-3.15-3.15%195936.26%
MSFT250919C003600002024-05-23 11:25AM EDT2025-09-19106.95104.05106.400.00-23536.45%
MSFT251219C003600002024-05-22 10:58AM EDT2025-12-19113.05109.05112.950.00-22,53837.13%
MSFT260116C003600002024-05-24 10:39AM EDT2026-01-16111.25112.00115.10+1.52+1.39%423737.44%
MSFT260618C003600002024-05-13 1:10PM EDT2026-06-18108.78120.05123.450.00-2837.49%
MSFT261218C003600002024-05-20 10:56AM EDT2026-12-18126.00129.00133.350.00-218,93337.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003600002024-05-24 10:52AM EDT2024-05-240.010.000.010.00-61,007106.25%
MSFT240531P003600002024-05-24 1:08PM EDT2024-05-310.010.000.02-0.01-50.00%17270142.97%
MSFT240607P003600002024-05-24 12:06PM EDT2024-06-070.050.030.06-0.04-44.44%716735.35%
MSFT240614P003600002024-05-24 11:36AM EDT2024-06-140.080.080.11-0.05-38.46%37431.45%
MSFT240621P003600002024-05-24 11:20AM EDT2024-06-210.150.140.16-0.05-25.00%216,71028.76%
MSFT240628P003600002024-05-22 11:41AM EDT2024-06-280.200.140.250.00-53627.56%
MSFT240719P003600002024-05-24 10:33AM EDT2024-07-190.460.390.41-0.07-13.21%22,50923.71%
MSFT240816P003600002024-05-24 10:07AM EDT2024-08-161.521.361.45-0.25-14.12%121,88924.90%
MSFT240920P003600002024-05-24 9:34AM EDT2024-09-202.702.182.28+0.13+5.06%34,34023.41%
MSFT241018P003600002024-05-24 12:24PM EDT2024-10-183.062.983.15+0.06+2.00%151,25423.03%
MSFT241115P003600002024-05-24 9:44AM EDT2024-11-155.304.604.80+0.22+4.33%435824.01%
MSFT241220P003600002024-05-23 3:39PM EDT2024-12-206.575.755.900.00-301,55723.51%
MSFT250117P003600002024-05-24 12:09PM EDT2025-01-176.706.556.800.00-402,11323.22%
MSFT250321P003600002024-05-24 11:18AM EDT2025-03-218.918.759.95-0.19-2.09%9480223.93%
MSFT250620P003600002024-05-23 2:03PM EDT2025-06-2012.5511.6012.350.00-187522.99%
MSFT250919P003600002024-05-23 3:31PM EDT2025-09-1914.9514.5015.600.00-410123.04%
MSFT251219P003600002024-05-20 12:08PM EDT2025-12-1919.0016.4018.300.00-4427922.84%
MSFT260116P003600002024-05-23 11:38AM EDT2026-01-1618.0517.9519.150.00-1733222.82%
MSFT260618P003600002024-05-23 2:57PM EDT2026-06-1822.8121.4523.500.00-1822.68%
MSFT261218P003600002024-05-08 2:34PM EDT2026-12-1831.1324.7528.000.00-316122.43%