Singapore markets close in 6 hours 31 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:440.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004400002024-05-28 3:59PM EDT2024-05-310.270.150.30-0.13-32.50%4,6624,33918.29%
MSFT240607C004400002024-05-28 3:59PM EDT2024-06-071.501.221.60-0.09-5.66%9491,77317.49%
MSFT240614C004400002024-05-28 3:59PM EDT2024-06-142.762.803.00-0.28-9.21%3251,11418.06%
MSFT240621C004400002024-05-28 3:59PM EDT2024-06-213.923.254.05-0.08-2.00%1,27132,69617.91%
MSFT240628C004400002024-05-28 3:59PM EDT2024-06-285.004.906.25-0.23-4.40%4980320.52%
MSFT240705C004400002024-05-28 3:59PM EDT2024-07-056.005.607.25-0.02-0.33%371920.43%
MSFT240719C004400002024-05-28 3:59PM EDT2024-07-198.687.958.95+0.04+0.46%3286,29920.19%
MSFT240816C004400002024-05-28 3:33PM EDT2024-08-1614.3713.7015.55-0.38-2.58%323,88724.64%
MSFT240920C004400002024-05-28 3:41PM EDT2024-09-2018.5018.6519.15-0.35-1.86%412,15424.31%
MSFT241018C004400002024-05-28 3:26PM EDT2024-10-1821.7521.9022.50-0.64-2.86%4836824.93%
MSFT241115C004400002024-05-28 2:14PM EDT2024-11-1526.9225.3027.65-0.78-2.82%4340527.18%
MSFT241220C004400002024-05-28 3:57PM EDT2024-12-2030.3230.3030.90-0.30-0.98%922,72227.28%
MSFT250117C004400002024-05-28 11:51AM EDT2025-01-1732.2232.7533.75-0.61-1.86%52,68827.67%
MSFT250321C004400002024-05-28 11:04AM EDT2025-03-2139.4538.6041.35-0.05-0.13%660929.47%
MSFT250620C004400002024-05-28 1:57PM EDT2025-06-2046.9046.9550.50+1.45+3.19%799730.96%
MSFT250919C004400002024-05-23 3:28PM EDT2025-09-1953.2954.5556.500.00-35430.93%
MSFT251219C004400002024-05-23 9:47AM EDT2025-12-1963.1261.7064.050.00-1090831.90%
MSFT260116C004400002024-05-28 11:27AM EDT2026-01-1663.9063.6067.50-2.10-3.18%3684732.73%
MSFT260618C004400002024-05-28 11:11AM EDT2026-06-1873.1073.6077.95-1.20-1.62%11933.52%
MSFT261218C004400002024-05-23 1:36PM EDT2026-12-1885.1284.0588.450.00-620833.96%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004400002024-05-28 1:48PM EDT2024-05-3111.158.8011.35+0.75+7.21%7419132.52%
MSFT240607P004400002024-05-28 11:10AM EDT2024-06-0711.6510.1511.30+0.56+5.05%21417.59%
MSFT240614P004400002024-05-28 2:41PM EDT2024-06-1413.0011.1513.10+0.29+2.28%12319.37%
MSFT240621P004400002024-05-28 12:24PM EDT2024-06-2113.1311.4012.45+0.25+1.94%6927114.59%
MSFT240628P004400002024-05-24 2:35PM EDT2024-06-2812.8912.6513.500.00-324215.25%
MSFT240705P004400002024-05-23 2:26PM EDT2024-07-0516.0012.7514.400.00--115.57%
MSFT240719P004400002024-05-28 2:25PM EDT2024-07-1916.0014.8517.35+0.85+5.61%1643418.15%
MSFT240816P004400002024-05-28 11:11AM EDT2024-08-1620.3719.5520.00+0.26+1.29%329718.04%
MSFT240920P004400002024-05-28 3:54PM EDT2024-09-2022.7521.8022.30-1.75-7.14%171,06117.49%
MSFT241018P004400002024-05-24 11:42AM EDT2024-10-1823.9523.4524.050.00-311617.33%
MSFT241115P004400002024-05-24 2:13PM EDT2024-11-1526.9026.7528.300.00-1115219.50%
MSFT241220P004400002024-05-28 3:24PM EDT2024-12-2029.3528.5029.20+0.25+0.86%276318.47%
MSFT250117P004400002024-05-28 3:00PM EDT2025-01-1730.7729.6030.25-1.98-6.05%674818.10%
MSFT250321P004400002024-05-24 11:42AM EDT2025-03-2133.6332.7534.100.00-15318.56%
MSFT250620P004400002024-05-24 2:14PM EDT2025-06-2037.3835.0038.450.00-127918.70%
MSFT250919P004400002024-05-16 9:40AM EDT2025-09-1944.2741.0042.500.00-11818.89%
MSFT251219P004400002024-05-28 3:59PM EDT2025-12-1944.6044.1046.00-0.25-0.56%19210218.95%
MSFT260116P004400002024-05-23 2:52PM EDT2026-01-1648.0045.2547.550.00-218319.21%
MSFT260618P004400002024-05-15 11:00AM EDT2026-06-1855.3548.0552.300.00-4014119.08%
MSFT261218P004400002024-05-23 9:50AM EDT2026-12-1855.2553.9056.900.00-113618.79%