Singapore markets close in 6 hours 14 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:375.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003750002024-05-28 11:59AM EDT2024-05-3153.7753.6057.40-3.20-5.62%45172.85%
MSFT240607C003750002024-05-23 10:14AM EDT2024-06-0757.4553.5057.900.00-45269.26%
MSFT240614C003750002024-05-23 3:57PM EDT2024-06-1453.2555.6557.700.00-1951.90%
MSFT240621C003750002024-05-28 3:22PM EDT2024-06-2155.8855.0057.80-0.62-1.10%83,81244.20%
MSFT240628C003750002024-05-28 9:49AM EDT2024-06-2854.5056.7558.450.00-1041.66%
MSFT240719C003750002024-05-28 1:59PM EDT2024-07-1957.7357.8060.00-1.29-2.19%736436.66%
MSFT240816C003750002024-05-28 1:35PM EDT2024-08-1661.1360.0062.85-1.36-2.18%1042,00335.32%
MSFT240920C003750002024-05-28 1:22PM EDT2024-09-2064.0064.5565.35-0.59-0.91%168033.24%
MSFT241018C003750002024-05-23 10:20AM EDT2024-10-1868.7367.1068.300.00-124233.57%
MSFT241115C003750002024-05-17 1:03PM EDT2024-11-1562.6470.7571.850.00-114234.64%
MSFT241220C003750002024-05-28 10:52AM EDT2024-12-2071.8773.2574.30-2.13-2.88%1053033.95%
MSFT250117C003750002024-05-24 1:33PM EDT2025-01-1776.0874.2577.750.00-132,19234.95%
MSFT250620C003750002024-05-24 1:16PM EDT2025-06-2088.3587.4089.450.00-21,96235.01%
MSFT251219C003750002024-05-28 1:43PM EDT2025-12-19101.9099.65102.35+2.85+2.88%154735.86%
MSFT260116C003750002024-05-28 10:32AM EDT2026-01-16102.05101.80105.15-0.95-0.92%251736.47%
MSFT260618C003750002024-05-21 3:27PM EDT2026-06-18111.00110.15114.450.00-42336.88%
MSFT261218C003750002024-05-21 12:08PM EDT2026-12-18122.55119.55123.900.00-254,90737.02%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003750002024-05-28 3:53PM EDT2024-05-310.010.000.03-0.01-50.00%4661,99053.91%
MSFT240607P003750002024-05-28 3:52PM EDT2024-06-070.070.050.07-0.01-12.50%24675135.16%
MSFT240614P003750002024-05-28 11:08AM EDT2024-06-140.150.130.18-0.01-6.25%115630.62%
MSFT240621P003750002024-05-28 3:58PM EDT2024-06-210.250.220.27+0.01+4.17%2135,79827.44%
MSFT240628P003750002024-05-28 3:59PM EDT2024-06-280.330.260.400.00-260925.81%
MSFT240705P003750002024-05-28 3:33PM EDT2024-07-050.590.150.85-0.07-10.61%13326.98%
MSFT240719P003750002024-05-28 3:01PM EDT2024-07-190.810.730.83+0.01+1.25%5215,29922.95%
MSFT240816P003750002024-05-28 3:59PM EDT2024-08-162.352.272.44+0.02+0.86%191,28124.10%
MSFT240920P003750002024-05-28 2:22PM EDT2024-09-203.703.403.65+0.15+4.23%31,92222.71%
MSFT241018P003750002024-05-28 9:45AM EDT2024-10-184.844.404.70-0.21-4.16%168822.16%
MSFT241115P003750002024-05-28 9:32AM EDT2024-11-157.056.556.90-0.10-1.40%1157623.34%
MSFT241220P003750002024-05-28 9:30AM EDT2024-12-208.277.858.25+0.21+2.61%799322.86%
MSFT250117P003750002024-05-24 2:15PM EDT2025-01-179.058.809.250.00-62,93722.51%
MSFT250620P003750002024-05-23 12:49PM EDT2025-06-2015.2514.7015.850.00-501,58522.52%
MSFT251219P003750002024-05-23 1:05PM EDT2025-12-1921.5820.8022.350.00-1025922.37%
MSFT260116P003750002024-05-22 11:11AM EDT2026-01-1621.9520.5523.050.00-366322.23%
MSFT260618P003750002024-05-21 12:01PM EDT2026-06-1826.4024.0027.500.00-130122.01%
MSFT261218P003750002024-05-23 10:15AM EDT2026-12-1830.4229.3532.000.00-116521.69%