Singapore markets close in 5 hours 19 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:380.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003800002024-05-28 11:25AM EDT2024-05-3148.7049.4551.95-1.75-3.47%29375.54%
MSFT240607C003800002024-05-28 2:12PM EDT2024-06-0749.9949.0552.40-1.37-2.67%15560.47%
MSFT240614C003800002024-05-24 1:35PM EDT2024-06-1451.4950.7552.600.00-121047.60%
MSFT240621C003800002024-05-28 2:06PM EDT2024-06-2150.8450.0052.85-0.76-1.47%94,76541.29%
MSFT240628C003800002024-05-28 11:34AM EDT2024-06-2850.9251.8553.75+9.12+21.82%1039.92%
MSFT240719C003800002024-05-28 3:02PM EDT2024-07-1953.2552.4055.00-1.55-2.83%21,99634.25%
MSFT240816C003800002024-05-28 1:53PM EDT2024-08-1656.0057.2058.20+0.85+1.54%4869933.80%
MSFT240920C003800002024-05-28 12:46PM EDT2024-09-2059.3760.2061.40+1.79+3.11%72,68732.82%
MSFT241018C003800002024-05-28 12:38PM EDT2024-10-1862.2162.9563.90-1.11-1.75%412432.48%
MSFT241115C003800002024-05-28 11:49AM EDT2024-11-1566.0066.7067.80+0.45+0.69%231533.89%
MSFT241220C003800002024-05-23 12:17PM EDT2024-12-2071.2569.3070.450.00-21,26833.39%
MSFT250117C003800002024-05-28 9:48AM EDT2025-01-1769.7971.8072.90-2.22-3.08%21,55033.47%
MSFT250321C003800002024-05-24 12:06PM EDT2025-03-2177.2776.5578.850.00-3529834.25%
MSFT250620C003800002024-05-28 12:55PM EDT2025-06-2083.6383.8086.30-1.02-1.20%13,19934.83%
MSFT250919C003800002024-05-24 1:04PM EDT2025-09-1991.4290.1592.700.00-115035.06%
MSFT251219C003800002024-05-24 1:16PM EDT2025-12-1999.6596.4099.850.00-483,00135.93%
MSFT260116C003800002024-05-24 1:12PM EDT2026-01-1699.5598.40102.350.00-2382436.37%
MSFT260618C003800002024-05-24 9:54AM EDT2026-06-18105.40107.05111.500.00-14936.66%
MSFT261218C003800002024-05-28 2:08PM EDT2026-12-18118.01116.50120.95-1.49-1.25%34,63336.77%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003800002024-05-28 2:52PM EDT2024-05-310.020.010.03-0.01-33.33%871,39250.78%
MSFT240607P003800002024-05-28 2:34PM EDT2024-06-070.080.060.10-0.02-20.00%591,10033.64%
MSFT240614P003800002024-05-28 3:34PM EDT2024-06-140.200.160.220.00-24488228.96%
MSFT240621P003800002024-05-28 3:53PM EDT2024-06-210.310.200.32+0.01+3.33%306,82525.93%
MSFT240628P003800002024-05-28 3:49PM EDT2024-06-280.430.340.49+0.01+2.38%617224.63%
MSFT240705P003800002024-05-28 12:21PM EDT2024-07-050.540.240.85-0.16-22.86%1824.89%
MSFT240719P003800002024-05-28 3:58PM EDT2024-07-190.980.801.00+0.01+1.03%5527,26722.06%
MSFT240816P003800002024-05-28 2:32PM EDT2024-08-162.962.702.89+0.11+3.86%471,18323.55%
MSFT240920P003800002024-05-28 3:02PM EDT2024-09-204.294.004.20+0.19+4.63%312,04722.19%
MSFT241018P003800002024-05-28 9:54AM EDT2024-10-185.705.055.40+0.69+13.77%674921.78%
MSFT241115P003800002024-05-28 3:59PM EDT2024-11-157.647.359.55-0.06-0.78%284625.15%
MSFT241220P003800002024-05-28 11:33AM EDT2024-12-209.308.759.20+0.15+1.64%11,02822.54%
MSFT250117P003800002024-05-28 1:01PM EDT2025-01-1710.219.7510.25+0.01+0.10%2892,29622.20%
MSFT250321P003800002024-05-28 10:32AM EDT2025-03-2113.2310.8013.45-0.55-3.99%22,24022.45%
MSFT250620P003800002024-05-24 2:32PM EDT2025-06-2016.3215.9017.300.00-377922.39%
MSFT250919P003800002024-05-28 10:32AM EDT2025-09-1920.1119.2021.05-0.69-3.32%26622.48%
MSFT251219P003800002024-05-23 1:15PM EDT2025-12-1922.9522.1523.750.00-567622.12%
MSFT260116P003800002024-05-28 12:32PM EDT2026-01-1623.9522.8524.20-0.10-0.42%261,60821.84%
MSFT260618P003800002024-05-28 12:33PM EDT2026-06-1828.0027.0529.65-0.70-2.44%6013622.09%
MSFT261218P003800002024-05-28 12:12PM EDT2026-12-1832.1030.8533.50-0.10-0.31%208021.44%