Singapore markets open in 1 hour 43 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
426.66 -0.34 (-0.08%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003950002024-05-23 3:03PM EDT2024-05-2431.1230.6032.75-4.93-13.68%1942573.19%
MSFT240531C003950002024-05-23 3:03PM EDT2024-05-3131.5731.8033.40-2.76-8.04%743840.56%
MSFT240607C003950002024-05-22 3:57PM EDT2024-06-0736.3932.3534.100.00-414134.38%
MSFT240614C003950002024-05-23 3:22PM EDT2024-06-1433.0033.2034.80-4.47-11.93%51731.57%
MSFT240621C003950002024-05-23 1:09PM EDT2024-06-2137.3232.5035.30-0.56-1.48%131,62729.32%
MSFT240628C003950002024-05-17 2:22PM EDT2024-06-2828.3834.7536.300.00-303129.22%
MSFT240719C003950002024-05-23 3:41PM EDT2024-07-1937.4537.5538.50-5.02-11.82%31,22627.86%
MSFT240816C003950002024-05-23 9:30AM EDT2024-08-1642.1541.8042.95-1.81-4.12%3191729.65%
MSFT240920C003950002024-05-22 2:57PM EDT2024-09-2045.6145.4046.35-1.19-2.54%169129.10%
MSFT241018C003950002024-05-22 11:24AM EDT2024-10-1852.4148.4549.650.00-939829.70%
MSFT241115C003950002024-05-21 12:34PM EDT2024-11-1555.9053.1054.050.00-115631.42%
MSFT241220C003950002024-05-22 10:11AM EDT2024-12-2059.3055.0557.05-0.45-0.75%139331.27%
MSFT250117C003950002024-05-23 10:32AM EDT2025-01-1762.3357.7559.80+1.21+1.98%11,69431.58%
MSFT250620C003950002024-05-23 2:26PM EDT2025-06-2072.4370.5574.25+8.73+13.70%2442833.53%
MSFT251219C003950002024-05-22 11:00AM EDT2025-12-1988.8584.5089.000.00-4261035.18%
MSFT260116C003950002024-05-23 10:01AM EDT2026-01-1692.2086.0089.45+1.40+1.54%112,11934.58%
MSFT260618C003950002024-05-21 11:05AM EDT2026-06-1898.7596.0099.350.00-125335.26%
MSFT261218C003950002024-05-22 3:32PM EDT2026-12-18109.00106.00109.400.00-152335.64%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003950002024-05-23 1:58PM EDT2024-05-240.030.010.03-0.02-40.00%2741,92342.97%
MSFT240531P003950002024-05-23 3:30PM EDT2024-05-310.170.140.17-0.01-5.56%1221,29225.73%
MSFT240607P003950002024-05-23 3:55PM EDT2024-06-070.330.110.36+0.02+6.45%5093122.07%
MSFT240614P003950002024-05-23 3:06PM EDT2024-06-140.710.570.86+0.19+36.54%3751422.32%
MSFT240621P003950002024-05-23 3:51PM EDT2024-06-210.910.850.92+0.10+12.35%2194,87119.86%
MSFT240628P003950002024-05-23 3:57PM EDT2024-06-281.231.141.34+0.10+8.85%7732919.76%
MSFT240719P003950002024-05-23 3:34PM EDT2024-07-192.592.192.72+0.33+14.60%4503,95519.68%
MSFT240816P003950002024-05-23 3:38PM EDT2024-08-165.635.405.65+0.53+10.39%221,77121.50%
MSFT240920P003950002024-05-23 1:35PM EDT2024-09-207.507.257.45+1.23+19.62%1210,83520.57%
MSFT241018P003950002024-05-22 11:50AM EDT2024-10-187.808.709.000.00-72,51320.34%
MSFT241115P003950002024-05-23 2:45PM EDT2024-11-1511.7511.6012.00+0.40+3.52%2828821.74%
MSFT241220P003950002024-05-23 10:09AM EDT2024-12-2012.1013.2513.70-0.08-0.66%21,40521.41%
MSFT250117P003950002024-05-23 11:37AM EDT2025-01-1713.1514.4514.95+0.18+1.39%1791,30621.18%
MSFT250620P003950002024-05-23 11:07AM EDT2025-06-2020.3520.7022.65+0.10+0.49%2252121.45%
MSFT251219P003950002024-05-23 1:22PM EDT2025-12-1926.8527.4030.00-1.34-4.75%1016321.53%
MSFT260116P003950002024-05-23 1:21PM EDT2026-01-1629.0028.1530.65+0.60+2.11%1477321.35%
MSFT260618P003950002024-05-16 2:30PM EDT2026-06-1835.6932.5535.450.00-3221.21%
MSFT261218P003950002024-05-15 11:21AM EDT2026-12-1840.0436.6539.700.00-66120.72%