Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.65+3.65 (+0.86%)
As of 02:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004100002024-05-24 1:22PM EDT2024-05-2420.0319.7520.50+3.48+21.03%1254,7990.00%
MSFT240531C004100002024-05-24 1:48PM EDT2024-05-3120.4520.1520.45+2.75+15.24%626840.00%
MSFT240607C004100002024-05-24 1:15PM EDT2024-06-0721.4720.9521.50+2.97+16.05%461,04319.45%
MSFT240614C004100002024-05-24 12:01PM EDT2024-06-1422.2522.2022.70+2.25+11.25%3530621.28%
MSFT240621C004100002024-05-24 1:34PM EDT2024-06-2123.1023.0023.35+2.30+11.06%12320,79720.58%
MSFT240628C004100002024-05-23 12:26PM EDT2024-06-2820.0023.6524.45-6.02-23.14%17821.32%
MSFT240719C004100002024-05-24 12:13PM EDT2024-07-1927.1027.1027.65+1.61+6.32%1329,91822.84%
MSFT240816C004100002024-05-24 1:33PM EDT2024-08-1632.8632.5533.00+2.51+8.27%2802,09626.07%
MSFT240920C004100002024-05-24 12:08PM EDT2024-09-2037.0036.4536.75+2.20+6.32%31,61226.11%
MSFT241018C004100002024-05-23 2:13PM EDT2024-10-1838.6339.7540.350.00-937027.05%
MSFT241115C004100002024-05-23 2:28PM EDT2024-11-1543.2044.6045.25-0.25-0.58%629329.18%
MSFT241220C004100002024-05-24 12:22PM EDT2024-12-2047.9047.8048.30-0.12-0.25%112,16729.12%
MSFT250117C004100002024-05-24 12:11PM EDT2025-01-1750.4950.3551.20+2.49+5.19%56,22929.56%
MSFT250321C004100002024-05-23 11:50AM EDT2025-03-2157.9656.2057.800.00-1232030.74%
MSFT250620C004100002024-05-24 12:55PM EDT2025-06-2064.6464.2565.20+2.69+4.34%122,87431.31%
MSFT250919C004100002024-05-23 9:46AM EDT2025-09-1972.7571.3073.950.00-113932.86%
MSFT251219C004100002024-05-23 3:51PM EDT2025-12-1976.5077.3580.25-1.15-1.48%101,48133.22%
MSFT260116C004100002024-05-24 11:50AM EDT2026-01-1680.9580.4082.05+1.27+1.59%32,15333.30%
MSFT260618C004100002024-05-23 2:14PM EDT2026-06-1891.5289.6093.45+2.11+2.36%18234.62%
MSFT261218C004100002024-05-23 12:55PM EDT2026-12-18101.9899.00103.850.00-1065635.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004100002024-05-24 1:45PM EDT2024-05-240.010.000.01-0.08-88.89%8653,75535.16%
MSFT240531P004100002024-05-24 1:35PM EDT2024-05-310.170.170.18-0.28-62.22%5051,25918.75%
MSFT240607P004100002024-05-24 1:48PM EDT2024-06-070.550.530.57-0.52-48.60%13264117.54%
MSFT240614P004100002024-05-24 1:23PM EDT2024-06-141.131.091.16-0.77-40.53%14858417.62%
MSFT240621P004100002024-05-24 1:25PM EDT2024-06-211.591.561.63-0.81-33.75%2325,42317.12%
MSFT240628P004100002024-05-24 1:25PM EDT2024-06-282.072.042.19-1.03-33.23%4024217.07%
MSFT240719P004100002024-05-24 1:38PM EDT2024-07-193.993.904.00-1.11-21.76%1072,80217.36%
MSFT240816P004100002024-05-24 1:41PM EDT2024-08-167.907.858.00-1.45-15.51%443,18420.14%
MSFT240920P004100002024-05-24 1:27PM EDT2024-09-209.9710.0010.15-1.58-13.68%161,52419.46%
MSFT241018P004100002024-05-24 1:07PM EDT2024-10-1811.8011.6011.75-0.67-5.37%641,78719.16%
MSFT241115P004100002024-05-24 1:07PM EDT2024-11-1515.0214.8515.10-1.08-6.71%641,73320.66%
MSFT241220P004100002024-05-24 11:47AM EDT2024-12-2016.9316.7017.00+0.71+4.38%21,47020.45%
MSFT250117P004100002024-05-24 12:01PM EDT2025-01-1718.1017.9018.30-1.21-6.27%92,11020.23%
MSFT250321P004100002024-05-24 1:29PM EDT2025-03-2121.1120.9521.75+0.21+1.00%244620.36%
MSFT250620P004100002024-05-22 9:33AM EDT2025-06-2025.3024.2526.050.00-225320.41%
MSFT250919P004100002024-05-16 10:03AM EDT2025-09-1932.5528.4031.000.00-654921.04%
MSFT251219P004100002024-05-16 9:41AM EDT2025-12-1933.7031.2533.90-1.75-4.94%148320.72%
MSFT260116P004100002024-05-23 12:11PM EDT2026-01-1633.2532.8034.900.00-1120520.71%
MSFT260618P004100002024-05-23 12:13PM EDT2026-06-1837.8537.0040.200.00-22520.75%
MSFT261218P004100002024-05-23 11:08AM EDT2026-12-1841.7240.1044.500.00-25920.27%