Singapore markets close in 5 hours 31 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.32+0.16 (+0.04%)
At close: 04:00PM EDT
429.70 -0.62 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003700002024-05-28 1:53PM EDT2024-05-3158.8959.0062.40+1.89+3.32%26388.87%
MSFT240607C003700002024-05-28 9:30AM EDT2024-06-0759.0159.0062.80-2.31-3.77%21352.54%
MSFT240614C003700002024-05-24 1:11PM EDT2024-06-1460.9660.6062.650.00-11155.30%
MSFT240621C003700002024-05-28 3:38PM EDT2024-06-2160.8160.0062.75-0.63-1.03%41,36447.07%
MSFT240628C003700002024-05-20 11:15AM EDT2024-06-2857.8060.7063.400.00-4744.34%
MSFT240719C003700002024-05-28 1:21PM EDT2024-07-1963.1062.6564.80-1.05-1.64%2148538.51%
MSFT240816C003700002024-05-28 2:37PM EDT2024-08-1664.9064.7067.50-1.48-2.23%1454836.77%
MSFT240920C003700002024-05-28 1:24PM EDT2024-09-2068.4867.3070.80-0.49-0.71%395835.82%
MSFT241018C003700002024-05-28 10:50AM EDT2024-10-1870.1371.4572.50-0.73-1.03%113234.35%
MSFT241115C003700002024-05-28 1:20PM EDT2024-11-1574.4574.9076.25+1.85+2.55%113935.72%
MSFT241220C003700002024-05-28 10:25AM EDT2024-12-2076.7477.3078.65-1.26-1.62%1887034.96%
MSFT250117C003700002024-05-28 2:04PM EDT2025-01-1779.2379.7081.10-1.32-1.64%51,80335.06%
MSFT250321C003700002024-05-28 12:58PM EDT2025-03-2183.5084.0586.55+2.85+3.53%117735.48%
MSFT250620C003700002024-05-28 10:52AM EDT2025-06-2090.0091.1094.05-1.65-1.80%279736.14%
MSFT250919C003700002024-05-28 10:50AM EDT2025-09-1997.2697.3599.60-2.49-2.50%29535.87%
MSFT251219C003700002024-05-28 12:58PM EDT2025-12-19103.69103.15106.00-0.81-0.78%153836.38%
MSFT260116C003700002024-05-24 12:05PM EDT2026-01-16106.30105.00108.600.00-1633136.90%
MSFT260618C003700002024-05-20 1:17PM EDT2026-06-18111.03113.80117.900.00-35537.32%
MSFT261218C003700002024-05-23 1:30PM EDT2026-12-18125.00122.50126.800.00-101,32237.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003700002024-05-28 3:32PM EDT2024-05-310.010.000.02-0.01-50.00%23070057.03%
MSFT240607P003700002024-05-28 3:40PM EDT2024-06-070.050.000.07-0.01-16.67%171,06938.09%
MSFT240614P003700002024-05-28 11:18AM EDT2024-06-140.130.100.16-0.02-13.33%924832.62%
MSFT240621P003700002024-05-28 3:36PM EDT2024-06-210.210.200.240.00-2944,31229.15%
MSFT240628P003700002024-05-28 2:39PM EDT2024-06-280.300.220.37+0.02+7.14%13827.54%
MSFT240705P003700002024-05-28 11:40AM EDT2024-07-050.430.110.75-0.03-6.52%1828.35%
MSFT240719P003700002024-05-28 3:39PM EDT2024-07-190.700.600.68+0.06+9.38%4542,51323.77%
MSFT240816P003700002024-05-28 12:51PM EDT2024-08-162.031.912.05+0.12+6.28%136,04624.63%
MSFT240920P003700002024-05-28 3:54PM EDT2024-09-203.152.893.15-0.10-3.08%201,74323.18%
MSFT241018P003700002024-05-28 1:49PM EDT2024-10-184.053.854.150.00-3769722.66%
MSFT241115P003700002024-05-28 11:27AM EDT2024-11-156.205.806.15+0.24+4.03%644223.74%
MSFT241220P003700002024-05-28 1:03PM EDT2024-12-207.457.007.40-0.40-5.10%872523.20%
MSFT250117P003700002024-05-28 2:03PM EDT2025-01-178.397.908.35+0.12+1.45%73,15922.84%
MSFT250321P003700002024-05-24 10:52AM EDT2025-03-2111.169.8511.350.00-21,79723.10%
MSFT250620P003700002024-05-23 3:28PM EDT2025-06-2015.3811.8014.600.00-41,06722.73%
MSFT250919P003700002024-05-21 2:37PM EDT2025-09-1917.5716.2018.450.00-44723.02%
MSFT251219P003700002024-05-28 9:46AM EDT2025-12-1921.0119.4521.00+0.88+4.37%57222.61%
MSFT260116P003700002024-05-28 9:51AM EDT2026-01-1620.9020.1021.50-1.10-5.00%11,61822.36%
MSFT260618P003700002024-04-22 1:34PM EDT2026-06-1836.110.000.000.00-201.56%
MSFT261218P003700002024-05-23 3:53PM EDT2026-12-1829.7527.8530.450.00-359121.89%