Singapore markets close in 5 hours 11 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:420.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004200002024-05-28 3:59PM EDT2024-05-3110.988.7511.30-0.02-0.18%2791,57728.03%
MSFT240607C004200002024-05-28 3:59PM EDT2024-06-0712.4211.7512.85+0.15+1.22%3962,02322.84%
MSFT240614C004200002024-05-28 3:59PM EDT2024-06-1413.3911.7014.80-0.21-1.54%18688123.72%
MSFT240621C004200002024-05-28 3:59PM EDT2024-06-2115.0814.7015.50-0.12-0.79%6398,88921.74%
MSFT240628C004200002024-05-28 3:49PM EDT2024-06-2815.2015.8016.85-0.74-4.64%6133022.10%
MSFT240705C004200002024-05-28 12:46PM EDT2024-07-0516.3616.5018.35-1.15-6.57%371422.88%
MSFT240719C004200002024-05-28 3:58PM EDT2024-07-1919.7119.7020.55-0.29-1.45%525,47523.15%
MSFT240816C004200002024-05-28 3:18PM EDT2024-08-1625.3725.6526.55-0.38-1.48%1131,55026.44%
MSFT240920C004200002024-05-28 3:59PM EDT2024-09-2030.0028.9030.45-0.45-1.48%423,27826.22%
MSFT241018C004200002024-05-28 3:51PM EDT2024-10-1832.5033.1533.95-0.75-2.26%4853626.86%
MSFT241115C004200002024-05-28 3:56PM EDT2024-11-1538.2538.2039.30-0.12-0.31%3359029.23%
MSFT241220C004200002024-05-28 1:33PM EDT2024-12-2041.0041.3542.45-0.53-1.28%52,16229.14%
MSFT250117C004200002024-05-28 3:34PM EDT2025-01-1744.0043.0545.05-0.30-0.68%1137,74229.27%
MSFT250321C004200002024-05-24 3:45PM EDT2025-03-2150.7049.6551.600.00-8968430.32%
MSFT250620C004200002024-05-28 3:16PM EDT2025-06-2057.5057.7561.00-0.77-1.32%289931.98%
MSFT250919C004200002024-05-28 9:30AM EDT2025-09-1966.3765.2568.35+0.15+0.23%213932.63%
MSFT251219C004200002024-05-23 3:52PM EDT2025-12-1971.6872.1574.500.00-111,01932.87%
MSFT260116C004200002024-05-28 9:53AM EDT2026-01-1673.7774.1578.00+0.67+0.92%22,04233.75%
MSFT260618C004200002024-05-22 10:14AM EDT2026-06-1888.2584.0588.000.00-542734.34%
MSFT261218C004200002024-05-28 1:14PM EDT2026-12-1895.0094.0598.50+1.08+1.15%367234.80%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004200002024-05-28 3:59PM EDT2024-05-310.310.260.37-0.24-43.64%4,6152,84820.73%
MSFT240607P004200002024-05-28 3:59PM EDT2024-06-071.321.101.57-0.34-20.48%88968918.43%
MSFT240614P004200002024-05-28 3:01PM EDT2024-06-142.732.302.47+0.06+2.25%10131517.32%
MSFT240621P004200002024-05-28 3:59PM EDT2024-06-213.152.813.80-0.23-6.80%4395,93818.20%
MSFT240628P004200002024-05-28 3:59PM EDT2024-06-284.003.704.10-0.25-5.88%8144916.70%
MSFT240705P004200002024-05-28 2:35PM EDT2024-07-055.154.055.45+0.55+11.96%83917.83%
MSFT240719P004200002024-05-28 3:59PM EDT2024-07-196.406.106.95-0.05-0.78%1757,98617.77%
MSFT240816P004200002024-05-28 1:52PM EDT2024-08-1611.4510.7011.05+0.40+3.62%501,37919.75%
MSFT240920P004200002024-05-28 2:06PM EDT2024-09-2013.6713.0514.35+0.22+1.64%31,94020.04%
MSFT241018P004200002024-05-28 3:52PM EDT2024-10-1815.4414.6515.05+0.19+1.25%627418.65%
MSFT241115P004200002024-05-24 3:15PM EDT2024-11-1518.5018.0518.550.00-2348920.14%
MSFT241220P004200002024-05-28 2:57PM EDT2024-12-2020.7519.5020.35+0.32+1.57%3079019.78%
MSFT250117P004200002024-05-28 2:43PM EDT2025-01-1722.2421.0021.60+0.70+3.25%1973,22419.50%
MSFT250321P004200002024-05-28 10:49AM EDT2025-03-2125.5022.9526.45+0.56+2.25%161020.53%
MSFT250620P004200002024-05-23 9:51AM EDT2025-06-2029.2027.6530.200.00-148520.13%
MSFT250919P004200002024-05-24 9:43AM EDT2025-09-1935.3632.4034.700.00-212520.47%
MSFT251219P004200002024-05-21 12:02PM EDT2025-12-1935.6035.7037.250.00-1011819.98%
MSFT260116P004200002024-05-23 1:13PM EDT2026-01-1637.3036.6038.550.00-1577420.12%
MSFT260618P004200002024-05-16 2:30PM EDT2026-06-1845.6541.1544.000.00-3520.22%
MSFT261218P004200002024-05-28 1:06PM EDT2026-12-1846.9545.2048.10+0.17+0.36%121,39019.67%