Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.88+2.88 (+0.67%)
As of 01:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004050002024-05-24 12:22PM EDT2024-05-2425.0424.4024.85+3.99+18.95%655850.00%
MSFT240531C004050002024-05-24 12:22PM EDT2024-05-3125.4424.2525.20+3.91+18.16%12343224.54%
MSFT240607C004050002024-05-24 10:31AM EDT2024-06-0723.2525.2026.15+0.74+3.29%1727825.14%
MSFT240614C004050002024-05-24 10:34AM EDT2024-06-1424.6526.0527.20-2.63-9.64%410925.26%
MSFT240621C004050002024-05-24 12:43PM EDT2024-06-2127.5027.2527.65+1.40+5.36%143,19823.47%
MSFT240628C004050002024-05-23 1:58PM EDT2024-06-2826.5028.1028.800.00-22524.20%
MSFT240719C004050002024-05-24 11:16AM EDT2024-07-1931.4531.0531.40+2.40+8.26%182,67924.28%
MSFT240816C004050002024-05-24 11:43AM EDT2024-08-1636.2636.0036.45+2.11+6.18%370627.13%
MSFT240920C004050002024-05-24 10:25AM EDT2024-09-2037.9339.8040.20-2.37-5.88%311,39727.13%
MSFT241018C004050002024-05-23 2:31PM EDT2024-10-1841.4442.8043.400.00-122627.66%
MSFT241115C004050002024-05-24 11:47AM EDT2024-11-1548.0747.7048.20+3.27+7.30%320229.74%
MSFT241220C004050002024-05-24 10:12AM EDT2024-12-2048.5050.8051.25-3.90-7.44%163029.68%
MSFT250117C004050002024-05-24 12:18PM EDT2025-01-1754.2553.4053.95+2.10+4.03%241,34629.97%
MSFT250620C004050002024-05-23 12:54PM EDT2025-06-2068.0066.3069.800.00-12,23232.85%
MSFT251219C004050002024-05-22 10:54AM EDT2025-12-1983.1079.8084.050.00-448134.18%
MSFT260116C004050002024-05-23 1:33PM EDT2026-01-1684.3083.2084.750.00-213,18433.72%
MSFT260618C004050002024-05-23 1:43PM EDT2026-06-1893.1092.5095.700.00-220534.85%
MSFT261218C004050002024-05-24 11:25AM EDT2026-12-18104.40102.75105.95+4.63+4.64%832135.27%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004050002024-05-24 12:45PM EDT2024-05-240.010.010.02-0.05-83.33%2892,09745.31%
MSFT240531P004050002024-05-24 11:59AM EDT2024-05-310.140.110.14-0.16-53.33%21291521.09%
MSFT240607P004050002024-05-24 12:39PM EDT2024-06-070.380.360.39-0.32-45.71%8180218.68%
MSFT240614P004050002024-05-24 12:38PM EDT2024-06-140.780.770.82-0.52-40.00%1933518.38%
MSFT240621P004050002024-05-24 12:35PM EDT2024-06-211.121.121.18-0.61-35.26%8015,16917.70%
MSFT240628P004050002024-05-24 11:07AM EDT2024-06-281.671.521.65-0.54-24.43%141,13717.60%
MSFT240719P004050002024-05-24 12:17PM EDT2024-07-193.103.103.20-0.90-22.50%554,04517.71%
MSFT240816P004050002024-05-24 12:40PM EDT2024-08-166.756.706.85-1.25-15.62%881,74520.39%
MSFT240920P004050002024-05-23 1:43PM EDT2024-09-209.208.708.850.00-2110,71319.62%
MSFT241018P004050002024-05-24 11:42AM EDT2024-10-1810.3810.3010.50-1.07-9.34%602,27719.44%
MSFT241115P004050002024-05-23 3:59PM EDT2024-11-1513.4913.4013.60-1.14-7.79%601,92520.80%
MSFT241220P004050002024-05-23 3:48PM EDT2024-12-2015.3715.2015.55-1.23-7.41%157220.67%
MSFT250117P004050002024-05-24 12:01PM EDT2025-01-1716.5016.4016.75-1.32-7.41%181,59520.38%
MSFT250620P004050002024-05-21 9:37AM EDT2025-06-2025.0023.3524.250.00-135620.49%
MSFT251219P004050002024-05-21 10:54AM EDT2025-12-1931.6030.2031.900.00-112820.75%
MSFT260116P004050002024-05-23 12:11PM EDT2026-01-1631.4031.3532.750.00-1131620.67%
MSFT260618P004050002024-05-03 9:47AM EDT2026-06-1846.3535.4038.350.00-32120.88%
MSFT261218P004050002024-05-23 3:00PM EDT2026-12-1843.2439.8542.850.00-810320.48%