Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:425.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004250002024-05-24 3:59PM EDT2024-05-316.706.556.80+1.34+25.00%5,4883,39218.31%
MSFT240607C004250002024-05-24 3:56PM EDT2024-06-078.237.859.70+1.08+15.10%4571,35922.02%
MSFT240614C004250002024-05-24 3:57PM EDT2024-06-1410.229.2510.55+1.23+13.68%29760619.78%
MSFT240621C004250002024-05-24 3:58PM EDT2024-06-2111.4511.4511.70+1.07+10.31%1,2619,95919.51%
MSFT240628C004250002024-05-24 3:59PM EDT2024-06-2812.7512.6513.30+1.52+13.54%6336620.51%
MSFT240705C004250002024-05-24 3:47PM EDT2024-07-0514.2013.4014.95+2.20+18.33%7421.60%
MSFT240719C004250002024-05-24 3:55PM EDT2024-07-1916.5516.6016.85+1.66+11.15%1,0854,28521.52%
MSFT240816C004250002024-05-24 3:56PM EDT2024-08-1622.5722.7023.05+1.32+6.21%1042,25325.20%
MSFT240920C004250002024-05-24 3:29PM EDT2024-09-2026.8026.8027.20+1.90+7.63%992,50925.42%
MSFT241018C004250002024-05-24 2:06PM EDT2024-10-1830.6530.1030.50+2.33+8.23%13347325.92%
MSFT241115C004250002024-05-24 9:30AM EDT2024-11-1533.7535.2036.00-2.25-6.25%153428.44%
MSFT241220C004250002024-05-24 3:59PM EDT2024-12-2038.7038.2539.00+1.60+4.31%511,19628.28%
MSFT250117C004250002024-05-24 2:54PM EDT2025-01-1741.5241.2541.75+2.02+5.11%361,44228.57%
MSFT250620C004250002024-05-24 3:17PM EDT2025-06-2055.7755.3056.60+2.45+4.59%1791030.73%
MSFT251219C004250002024-05-24 12:21PM EDT2025-12-1970.8568.9071.35-1.76-2.42%148132.40%
MSFT260116C004250002024-05-24 2:25PM EDT2026-01-1673.4371.5074.10+2.50+3.52%33,63132.92%
MSFT260618C004250002024-05-24 3:53PM EDT2026-06-1883.7581.4585.30+0.04+0.05%343434.07%
MSFT261218C004250002024-05-24 2:01PM EDT2026-12-1894.0091.6095.30+3.15+3.47%101,07134.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004250002024-05-24 3:59PM EDT2024-05-311.241.201.33-1.66-57.24%4,2302,48616.46%
MSFT240607P004250002024-05-24 3:58PM EDT2024-06-072.812.622.80-1.64-36.85%91540416.03%
MSFT240614P004250002024-05-24 3:57PM EDT2024-06-144.103.954.15-1.74-29.79%30227916.45%
MSFT240621P004250002024-05-24 3:52PM EDT2024-06-214.954.704.90-1.75-26.12%7523,58415.79%
MSFT240628P004250002024-05-24 3:02PM EDT2024-06-285.954.705.80-1.45-19.59%4817215.84%
MSFT240705P004250002024-05-24 2:06PM EDT2024-07-056.406.006.55-1.99-23.72%23615.75%
MSFT240719P004250002024-05-24 3:56PM EDT2024-07-198.187.958.20-1.47-15.23%3867,26316.13%
MSFT240816P004250002024-05-24 3:51PM EDT2024-08-1613.0012.7512.95-1.90-12.75%1373,30819.05%
MSFT240920P004250002024-05-24 3:02PM EDT2024-09-2015.5015.1015.35-1.85-10.66%281,64518.46%
MSFT241018P004250002024-05-24 11:12AM EDT2024-10-1817.2016.8017.10-1.10-6.01%2861318.22%
MSFT241115P004250002024-05-24 11:17AM EDT2024-11-1520.5020.2520.55-1.40-6.39%246319.64%
MSFT241220P004250002024-05-24 2:53PM EDT2024-12-2022.2322.1024.45-1.97-8.14%351,65620.96%
MSFT250117P004250002024-05-24 3:32PM EDT2025-01-1723.5523.3023.75-1.60-6.36%181,33219.17%
MSFT250620P004250002024-05-24 10:17AM EDT2025-06-2032.8030.6031.60-0.35-1.06%11,16319.40%
MSFT251219P004250002024-05-20 3:29PM EDT2025-12-1941.2037.6539.100.00-19321819.56%
MSFT260116P004250002024-05-23 12:11PM EDT2026-01-1639.0538.6540.400.00-243,05019.70%
MSFT260618P004250002024-05-21 2:56PM EDT2026-06-1844.9543.0045.850.00-24619.84%
MSFT261218P004250002024-05-22 2:00PM EDT2026-12-1848.8546.9550.400.00-27419.48%