Singapore markets close in 5 hours 33 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:400.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004000002024-05-28 1:38PM EDT2024-05-3129.6029.7532.50-0.80-2.63%1572357.76%
MSFT240607C004000002024-05-28 3:22PM EDT2024-06-0730.1230.2032.35-0.97-3.12%5621841.04%
MSFT240614C004000002024-05-28 1:46PM EDT2024-06-1430.5531.1032.85-0.95-3.02%49433.88%
MSFT240621C004000002024-05-28 3:55PM EDT2024-06-2132.0831.0033.25-0.47-1.44%21914,87630.02%
MSFT240628C004000002024-05-28 11:25AM EDT2024-06-2831.6032.7033.95-2.40-7.06%1623528.61%
MSFT240705C004000002024-05-28 3:55PM EDT2024-07-0533.5833.3536.000.00-1031.13%
MSFT240719C004000002024-05-28 3:59PM EDT2024-07-1935.6035.6536.65-0.05-0.14%2155,76227.95%
MSFT240816C004000002024-05-28 3:57PM EDT2024-08-1640.2040.1541.25-0.55-1.35%111,53529.66%
MSFT240920C004000002024-05-28 2:26PM EDT2024-09-2043.0043.8544.65-1.25-2.82%52,33028.87%
MSFT241018C004000002024-05-28 1:59PM EDT2024-10-1846.3047.0047.95-1.27-2.67%833129.38%
MSFT241115C004000002024-05-24 11:32AM EDT2024-11-1551.1651.5552.800.00-1021331.47%
MSFT241220C004000002024-05-28 3:42PM EDT2024-12-2054.0554.4555.75-0.20-0.37%111,35131.19%
MSFT250117C004000002024-05-28 3:18PM EDT2025-01-1756.7757.1058.45-0.73-1.27%1327,43331.41%
MSFT250321C004000002024-05-28 3:32PM EDT2025-03-2162.4062.2064.35+2.08+3.45%141132.02%
MSFT250620C004000002024-05-28 2:33PM EDT2025-06-2069.9070.0072.60-1.40-1.96%132,50533.04%
MSFT250919C004000002024-05-22 10:54AM EDT2025-09-1979.6577.1580.350.00-221233.97%
MSFT251219C004000002024-05-28 11:28AM EDT2025-12-1983.4083.8086.50-1.35-1.59%31,31334.23%
MSFT260116C004000002024-05-28 3:01PM EDT2026-01-1686.5085.8088.00-1.35-1.54%222,05034.15%
MSFT260618C004000002024-05-28 10:01AM EDT2026-06-1895.0095.0099.45-0.34-0.36%120435.49%
MSFT261218C004000002024-05-28 1:22PM EDT2026-12-18105.04105.00109.10-1.46-1.37%51,54335.64%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004000002024-05-28 3:59PM EDT2024-05-310.060.050.06-0.02-25.00%7341,84536.13%
MSFT240607P004000002024-05-28 2:57PM EDT2024-06-070.240.030.24-0.03-11.11%8575224.51%
MSFT240614P004000002024-05-28 3:57PM EDT2024-06-140.500.450.51-0.04-7.41%20473721.83%
MSFT240621P004000002024-05-28 3:57PM EDT2024-06-210.770.680.77-0.03-3.75%5519,24820.20%
MSFT240628P004000002024-05-28 3:55PM EDT2024-06-281.100.941.13-0.09-7.56%38237619.62%
MSFT240705P004000002024-05-28 3:33PM EDT2024-07-051.561.001.55+0.07+4.70%49419.37%
MSFT240719P004000002024-05-28 3:59PM EDT2024-07-192.391.992.49-0.18-7.00%2916,20219.27%
MSFT240816P004000002024-05-28 11:49AM EDT2024-08-165.755.455.70+0.07+1.23%332,48821.49%
MSFT240920P004000002024-05-28 2:51PM EDT2024-09-207.977.357.60+0.34+4.46%2102,93520.51%
MSFT241018P004000002024-05-28 2:30PM EDT2024-10-189.408.809.20+0.40+4.44%2490920.25%
MSFT241115P004000002024-05-28 2:36PM EDT2024-11-1512.5511.8012.15+0.50+4.15%5457421.53%
MSFT241220P004000002024-05-24 2:40PM EDT2024-12-2013.5513.4513.950.00-711,50221.24%
MSFT250117P004000002024-05-28 11:48AM EDT2025-01-1715.1514.5515.05+0.34+2.30%84,11020.85%
MSFT250321P004000002024-05-28 3:59PM EDT2025-03-2118.0017.4518.70+0.07+0.39%81,37521.18%
MSFT250620P004000002024-05-28 2:43PM EDT2025-06-2022.5021.5522.90+0.48+2.18%481221.17%
MSFT250919P004000002024-05-28 2:33PM EDT2025-09-1925.9625.2027.35-0.12-0.46%16221.54%
MSFT251219P004000002024-05-24 10:20AM EDT2025-12-1930.2028.2030.700.00-52,03221.45%
MSFT260116P004000002024-05-28 10:02AM EDT2026-01-1630.9329.1531.35+0.83+2.76%1256721.26%
MSFT260618P004000002024-05-08 9:48AM EDT2026-06-1842.3733.6036.500.00-16721.24%
MSFT261218P004000002024-05-24 2:37PM EDT2026-12-1838.5037.6540.350.00-241020.56%