Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.49+2.49 (+0.58%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004300002024-05-24 11:34AM EDT2024-05-240.550.530.56-0.23-29.49%10,29011,3278.79%
MSFT240531C004300002024-05-24 11:34AM EDT2024-05-313.103.053.15+0.31+11.52%5,6405,60013.39%
MSFT240607C004300002024-05-24 11:32AM EDT2024-06-075.025.055.20+0.37+7.96%1,0812,07415.68%
MSFT240614C004300002024-05-24 11:32AM EDT2024-06-146.796.857.00+0.69+11.31%2761,03817.23%
MSFT240621C004300002024-05-24 11:31AM EDT2024-06-217.958.008.10+0.50+6.71%84113,11717.28%
MSFT240628C004300002024-05-24 11:30AM EDT2024-06-289.309.159.40+0.66+7.64%7347017.93%
MSFT240719C004300002024-05-24 11:30AM EDT2024-07-1913.0013.0513.25+0.50+4.00%4215,74319.93%
MSFT240816C004300002024-05-24 11:30AM EDT2024-08-1619.3519.2519.45+0.59+3.14%5062,01123.82%
MSFT240920C004300002024-05-24 11:28AM EDT2024-09-2023.5423.4023.60+0.94+4.16%771,62224.28%
MSFT241018C004300002024-05-24 11:21AM EDT2024-10-1827.0526.8527.10+1.35+5.25%15757525.08%
MSFT241115C004300002024-05-24 11:14AM EDT2024-11-1532.1031.8532.25+0.79+2.52%31,89827.34%
MSFT241220C004300002024-05-24 10:51AM EDT2024-12-2034.4834.9035.55+0.88+2.62%81,93927.51%
MSFT250117C004300002024-05-24 10:32AM EDT2025-01-1737.1537.4538.20+0.40+1.09%362,66627.77%
MSFT250321C004300002024-05-23 3:38PM EDT2025-03-2143.4044.0045.50+0.25+0.58%138629.42%
MSFT250620C004300002024-05-24 11:06AM EDT2025-06-2052.3051.9052.95+1.30+2.55%31,79930.02%
MSFT250919C004300002024-05-23 9:40AM EDT2025-09-1961.6559.3562.150.00-3116831.77%
MSFT251219C004300002024-05-23 12:57PM EDT2025-12-1968.5066.1568.500.00-662932.16%
MSFT260116C004300002024-05-24 10:34AM EDT2026-01-1669.1068.5570.65+0.43+0.63%2173,60932.40%
MSFT260618C004300002024-05-23 2:14PM EDT2026-06-1878.6678.5581.600.00-94833.48%
MSFT261218C004300002024-05-24 11:16AM EDT2026-12-1891.0088.5091.65+1.45+1.62%81,65133.82%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004300002024-05-24 11:33AM EDT2024-05-241.231.241.32-2.42-65.41%8062,60511.65%
MSFT240531P004300002024-05-24 11:33AM EDT2024-05-313.453.503.55-2.00-36.04%6911,38112.96%
MSFT240607P004300002024-05-24 11:20AM EDT2024-06-075.054.955.10-1.75-25.74%4828613.93%
MSFT240614P004300002024-05-24 11:22AM EDT2024-06-146.376.406.55-1.86-22.60%6116814.95%
MSFT240621P004300002024-05-24 11:33AM EDT2024-06-217.127.157.25-1.98-21.48%2217,11614.47%
MSFT240628P004300002024-05-24 11:15AM EDT2024-06-287.957.808.05-1.85-18.88%2519314.48%
MSFT240719P004300002024-05-24 11:25AM EDT2024-07-1910.2510.3510.45-1.85-15.29%563,74215.05%
MSFT240816P004300002024-05-24 11:15AM EDT2024-08-1615.2215.1515.25-2.13-12.28%1897418.13%
MSFT240920P004300002024-05-24 10:18AM EDT2024-09-2019.3017.5517.65-0.22-1.13%133,25017.71%
MSFT241018P004300002024-05-24 11:16AM EDT2024-10-1819.2519.3019.50-1.73-8.25%834717.64%
MSFT241115P004300002024-05-23 3:14PM EDT2024-11-1524.7222.6022.850.00-8137619.00%
MSFT241220P004300002024-05-23 2:06PM EDT2024-12-2026.0024.5024.750.00-382,74118.82%
MSFT250117P004300002024-05-24 10:30AM EDT2025-01-1726.8025.7026.05-0.50-1.83%121,35618.62%
MSFT250321P004300002024-05-24 10:38AM EDT2025-03-2130.3529.0530.20-0.85-2.72%21,50219.24%
MSFT250620P004300002024-05-22 3:48PM EDT2025-06-2034.3132.2534.050.00-220019.04%
MSFT250919P004300002024-05-24 9:43AM EDT2025-09-1940.1336.7537.95+3.28+8.90%19019.15%
MSFT251219P004300002024-05-20 3:25PM EDT2025-12-1943.1039.9541.950.00-6039619.44%
MSFT260116P004300002024-05-23 12:11PM EDT2026-01-1641.0541.2042.850.00-1128919.40%
MSFT260618P004300002024-05-01 3:51PM EDT2026-06-1862.0045.9548.300.00-2219.56%
MSFT261218P004300002024-05-23 12:26PM EDT2026-12-1850.1049.2552.750.00-27719.19%