Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003650002024-05-17 3:45PM EDT2024-05-3155.5364.3566.600.00-41071.68%
MSFT240607C003650002024-05-21 3:55PM EDT2024-06-0765.7964.9066.900.00-334553.86%
MSFT240614C003650002024-05-20 9:55AM EDT2024-06-1461.2565.5066.850.00-1251.32%
MSFT240621C003650002024-05-24 11:24AM EDT2024-06-2166.1866.2067.10-1.53-2.26%13,77245.40%
MSFT240719C003650002024-05-20 11:00AM EDT2024-07-1963.2268.2569.500.00-1516939.67%
MSFT240816C003650002024-05-24 11:41AM EDT2024-08-1670.3570.7073.25+0.05+0.07%128940.16%
MSFT240920C003650002024-05-24 11:06AM EDT2024-09-2072.3973.2574.30-3.31-4.37%21,00735.30%
MSFT241018C003650002024-05-23 10:20AM EDT2024-10-1877.2772.9574.10-0.28-0.36%116031.42%
MSFT241115C003650002024-05-23 2:25PM EDT2024-11-1577.0579.0580.000.00-112835.95%
MSFT241220C003650002024-05-23 11:51AM EDT2024-12-2083.2881.5082.300.00-196235.17%
MSFT250117C003650002024-05-23 2:07PM EDT2025-01-1781.5983.6584.600.00-972335.20%
MSFT250620C003650002024-05-22 9:32AM EDT2025-06-2096.8694.3096.950.00-157936.08%
MSFT251219C003650002024-05-22 9:56AM EDT2025-12-19108.81105.55110.500.00-229137.35%
MSFT260116C003650002024-05-24 10:58AM EDT2026-01-16108.20108.55111.65-1.87-1.70%1460437.09%
MSFT260618C003650002024-05-14 12:31PM EDT2026-06-18104.50116.60120.150.00-31937.18%
MSFT261218C003650002024-05-20 11:56AM EDT2026-12-18122.66126.05129.350.00-11,02837.29%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003650002024-05-24 2:18PM EDT2024-05-310.010.010.03-0.01-50.00%111,19150.78%
MSFT240607P003650002024-05-24 11:43AM EDT2024-06-070.050.050.07-0.04-44.44%2038137.50%
MSFT240614P003650002024-05-24 3:00PM EDT2024-06-140.110.100.13-0.04-26.67%222632.23%
MSFT240621P003650002024-05-24 3:38PM EDT2024-06-210.190.150.19-0.03-13.64%226,55529.10%
MSFT240628P003650002024-05-24 2:32PM EDT2024-06-280.250.130.31-0.05-16.67%228427.83%
MSFT240719P003650002024-05-24 12:16PM EDT2024-07-190.500.090.55+0.03+6.38%253,21024.00%
MSFT240816P003650002024-05-24 1:20PM EDT2024-08-161.661.171.74-0.19-10.27%181,32524.89%
MSFT240920P003650002024-05-24 2:44PM EDT2024-09-202.572.532.68-0.41-13.76%122,92723.33%
MSFT241018P003650002024-05-23 2:32PM EDT2024-10-183.903.453.650.00-263222.94%
MSFT241115P003650002024-05-24 1:28PM EDT2024-11-155.285.205.45-0.54-9.28%7561323.92%
MSFT241220P003650002024-05-24 12:07PM EDT2024-12-206.506.306.65-0.91-12.28%805,47923.42%
MSFT250117P003650002024-05-24 3:24PM EDT2025-01-177.407.207.60+0.25+3.50%81,21723.12%
MSFT250620P003650002024-05-24 10:33AM EDT2025-06-2013.5012.5013.95+0.65+5.06%12,34323.27%
MSFT251219P003650002024-04-29 12:08PM EDT2025-12-1927.3517.1519.750.00-8124822.82%
MSFT260116P003650002024-05-23 12:11PM EDT2026-01-1619.4018.9020.450.00-14979022.69%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22025.65%
MSFT261218P003650002024-05-21 10:36AM EDT2026-12-1827.9026.1529.400.00-4721822.25%