Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.84+3.84 (+0.90%)
As of 02:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004350002024-05-24 1:52PM EDT2024-05-240.010.010.02-0.11-84.62%4,2797,7639.38%
MSFT240531C004350002024-05-24 1:51PM EDT2024-05-311.291.251.30+0.03+2.38%4,8825,93411.43%
MSFT240607C004350002024-05-24 1:51PM EDT2024-06-073.153.053.15+0.36+12.90%5041,53614.15%
MSFT240614C004350002024-05-24 1:28PM EDT2024-06-145.004.804.95+0.69+16.01%1771,15816.10%
MSFT240621C004350002024-05-24 1:53PM EDT2024-06-216.005.956.10+0.65+12.38%90116,25916.45%
MSFT240628C004350002024-05-24 1:38PM EDT2024-06-287.207.007.25+0.65+9.92%761,18616.93%
MSFT240719C004350002024-05-24 1:45PM EDT2024-07-1910.8010.8511.05+0.85+8.54%1943,76719.08%
MSFT240816C004350002024-05-24 1:38PM EDT2024-08-1617.2517.1517.35+0.95+5.83%1542,58623.23%
MSFT240920C004350002024-05-24 1:27PM EDT2024-09-2021.4521.2521.45+1.55+7.79%601,64223.71%
MSFT241018C004350002024-05-24 12:32PM EDT2024-10-1824.6424.5524.75+1.44+6.21%14276424.37%
MSFT241115C004350002024-05-24 1:42PM EDT2024-11-1529.8529.7530.15+1.29+4.52%525726.87%
MSFT241220C004350002024-05-24 12:30PM EDT2024-12-2033.1233.0033.35+1.72+5.48%459726.99%
MSFT250117C004350002024-05-24 1:36PM EDT2025-01-1735.8035.6536.05+1.35+3.92%66,79227.30%
MSFT250620C004350002024-05-22 3:27PM EDT2025-06-2049.2449.5050.750.00-199929.57%
MSFT251219C004350002024-05-22 12:31PM EDT2025-12-1965.5063.7566.150.00-122531.66%
MSFT260116C004350002024-05-23 2:48PM EDT2026-01-1666.4066.2069.500.00-1132332.46%
MSFT260618C004350002024-05-24 1:01PM EDT2026-06-1877.8075.5079.15+5.01+6.88%12432.97%
MSFT261218C004350002024-05-24 11:16AM EDT2026-12-1887.8386.0590.45+2.65+3.11%754933.79%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004350002024-05-24 12:12PM EDT2024-05-245.024.705.10-3.18-38.78%5148427.49%
MSFT240531P004350002024-05-24 1:27PM EDT2024-05-315.745.806.05-3.26-36.22%13433514.06%
MSFT240607P004350002024-05-24 1:29PM EDT2024-06-077.207.207.35-3.80-34.55%7318114.28%
MSFT240614P004350002024-05-24 1:40PM EDT2024-06-148.658.458.65-2.85-24.78%4013414.99%
MSFT240621P004350002024-05-24 1:34PM EDT2024-06-219.399.209.45-2.36-20.09%6668514.75%
MSFT240628P004350002024-05-24 1:43PM EDT2024-06-2810.2510.0010.25-2.53-19.80%447614.75%
MSFT240719P004350002024-05-24 12:53PM EDT2024-07-1912.6012.3012.50-2.77-18.02%10262715.08%
MSFT240816P004350002024-05-24 1:28PM EDT2024-08-1617.1717.2017.40-2.18-11.27%1649218.29%
MSFT240920P004350002024-05-24 1:48PM EDT2024-09-2019.7019.5019.70-2.15-9.84%461,49917.73%
MSFT241018P004350002024-05-23 2:21PM EDT2024-10-1822.8521.2521.450.00-2112717.57%
MSFT241115P004350002024-05-24 1:06PM EDT2024-11-1524.9024.6524.85-1.45-5.50%4217518.96%
MSFT241220P004350002024-05-23 1:40PM EDT2024-12-2027.1026.6026.800.00-419118.81%
MSFT250117P004350002024-05-23 12:11PM EDT2025-01-1728.3227.7028.00+1.17+4.31%146918.54%
MSFT250620P004350002024-05-22 10:03AM EDT2025-06-2035.0034.9036.050.00-133318.98%
MSFT251219P004350002024-05-15 10:30AM EDT2025-12-1947.8041.8043.350.00-638519.09%
MSFT260116P004350002024-05-21 11:38AM EDT2026-01-1644.0042.9045.350.00-156019.55%
MSFT260618P004350002024-04-26 11:29AM EDT2026-06-1859.6547.3549.800.00-513219.27%
MSFT261218P004350002024-05-23 9:50AM EDT2026-12-1853.0950.6554.550.00-12619.03%