Singapore markets open in 1 hour 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
426.84 -0.16 (-0.04%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Strike:385.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003850002024-05-23 2:54PM EDT2024-05-2440.9640.7042.70-3.85-8.59%415490.04%
MSFT240531C003850002024-05-23 1:58PM EDT2024-05-3142.9541.5543.05-1.65-3.70%24646.57%
MSFT240607C003850002024-05-22 12:01PM EDT2024-06-0746.9042.2543.900.00-11340.82%
MSFT240614C003850002024-05-17 1:08PM EDT2024-06-1436.7242.9544.500.00-1436.95%
MSFT240621C003850002024-05-23 2:29PM EDT2024-06-2143.9042.1044.90-4.83-9.91%432,60033.92%
MSFT240628C003850002024-05-21 12:05PM EDT2024-06-2849.5344.2045.800.00-1233.47%
MSFT240719C003850002024-05-23 2:46PM EDT2024-07-1946.5045.0047.55-4.35-8.55%1661230.82%
MSFT240816C003850002024-05-23 10:51AM EDT2024-08-1653.9350.3051.05+2.13+4.11%421631.26%
MSFT240920C003850002024-05-23 1:03PM EDT2024-09-2056.1253.3554.30+6.27+12.58%31,09230.63%
MSFT241018C003850002024-05-22 11:15AM EDT2024-10-1860.4156.4557.300.00-17431.00%
MSFT241115C003850002024-05-14 11:23AM EDT2024-11-1551.6359.6061.550.00-38832.72%
MSFT241220C003850002024-05-15 11:51AM EDT2024-12-2060.0063.3064.400.00-144132.45%
MSFT250117C003850002024-05-23 2:14PM EDT2025-01-1766.6565.6566.95-2.53-3.66%241,27832.63%
MSFT250620C003850002024-05-16 2:16PM EDT2025-06-2075.2577.0581.500.00-138534.73%
MSFT251219C003850002024-05-23 11:25AM EDT2025-12-1995.7590.5094.35+0.05+0.05%2443035.39%
MSFT260116C003850002024-05-23 11:23AM EDT2026-01-1698.1092.5096.85+0.50+0.51%5650735.83%
MSFT260618C003850002024-05-22 3:19PM EDT2026-06-18104.27102.10105.200.00-15835.78%
MSFT261218C003850002024-05-22 11:44AM EDT2026-12-18116.43111.55114.80+0.76+0.66%17,32236.01%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003850002024-05-23 3:45PM EDT2024-05-240.010.010.03-0.02-66.67%922,03753.13%
MSFT240531P003850002024-05-23 3:49PM EDT2024-05-310.100.080.110.00-712,33930.66%
MSFT240607P003850002024-05-23 3:31PM EDT2024-06-070.230.180.23+0.03+15.00%1466025.78%
MSFT240614P003850002024-05-23 3:43PM EDT2024-06-140.400.320.39+0.10+33.33%1011,74923.58%
MSFT240621P003850002024-05-23 3:38PM EDT2024-06-210.530.470.54+0.08+17.78%4024,80922.02%
MSFT240628P003850002024-05-23 3:17PM EDT2024-06-280.740.650.86+0.09+13.85%8211721.92%
MSFT240719P003850002024-05-23 3:06PM EDT2024-07-191.651.481.79+0.29+21.32%872,79821.09%
MSFT240816P003850002024-05-23 3:29PM EDT2024-08-164.153.854.05+0.45+12.16%1221,24122.47%
MSFT240920P003850002024-05-23 1:15PM EDT2024-09-205.655.355.55+1.15+25.56%132,02721.35%
MSFT241018P003850002024-05-22 1:48PM EDT2024-10-187.036.656.90+0.93+15.25%463721.05%
MSFT241115P003850002024-05-23 3:54PM EDT2024-11-159.459.259.65+0.97+11.44%3634822.47%
MSFT241220P003850002024-05-23 3:50PM EDT2024-12-2011.0510.8011.20+0.70+6.76%1664422.08%
MSFT250117P003850002024-05-23 3:45PM EDT2025-01-1712.2511.9012.40+0.70+6.06%1861,31521.86%
MSFT250620P003850002024-05-23 12:36PM EDT2025-06-2017.4017.7519.70-0.70-3.87%314222.05%
MSFT251219P003850002024-05-21 11:13AM EDT2025-12-1925.0423.8526.900.00-213922.12%
MSFT260116P003850002024-05-22 11:50AM EDT2026-01-1624.8524.9028.30+0.35+1.43%1259422.33%
MSFT260618P003850002024-05-14 2:15PM EDT2026-06-1833.9029.1532.100.00-44921.70%
MSFT261218P003850002024-05-23 3:00PM EDT2026-12-1833.5133.1036.30-3.49-9.43%43321.20%