Singapore markets close in 5 hours 8 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:445.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004450002024-05-28 3:59PM EDT2024-05-310.070.060.09-0.04-36.36%1,0727,99319.63%
MSFT240607C004450002024-05-28 3:54PM EDT2024-06-070.550.520.72-0.23-29.49%5361,18117.13%
MSFT240614C004450002024-05-28 3:54PM EDT2024-06-141.481.451.95-0.34-18.68%1581,03818.48%
MSFT240621C004450002024-05-28 3:59PM EDT2024-06-212.401.992.71-0.21-8.05%29414,30617.86%
MSFT240628C004450002024-05-28 3:50PM EDT2024-06-283.123.303.65-0.38-10.86%1634,55718.05%
MSFT240705C004450002024-05-28 10:54AM EDT2024-07-053.904.004.95-0.70-15.22%92919.05%
MSFT240719C004450002024-05-28 3:59PM EDT2024-07-196.706.607.80-0.03-0.45%4103,87021.14%
MSFT240816C004450002024-05-28 3:27PM EDT2024-08-1612.3412.5012.90-0.20-1.59%271,96723.69%
MSFT240920C004450002024-05-28 1:38PM EDT2024-09-2016.1216.4516.85-0.54-3.24%1585223.96%
MSFT241018C004450002024-05-28 2:35PM EDT2024-10-1818.9519.5020.00-0.90-4.53%3144624.45%
MSFT241115C004450002024-05-28 3:00PM EDT2024-11-1524.4023.8025.20+0.75+3.17%246826.81%
MSFT241220C004450002024-05-28 10:33AM EDT2024-12-2027.3527.7028.45+1.35+5.19%2060526.96%
MSFT250117C004450002024-05-28 1:53PM EDT2025-01-1729.8030.2531.10+1.25+4.38%91,07727.22%
MSFT250620C004450002024-05-24 3:04PM EDT2025-06-2044.7244.4046.600.00-163629.90%
MSFT251219C004450002024-05-24 12:04PM EDT2025-12-1960.1558.9563.000.00-62,33732.33%
MSFT260116C004450002024-05-23 12:12PM EDT2026-01-1663.5061.0564.050.00-1769832.05%
MSFT260618C004450002024-05-15 12:55PM EDT2026-06-1867.6071.2075.500.00-1533.30%
MSFT261218C004450002024-05-28 10:42AM EDT2026-12-1880.5581.6085.95-3.75-4.45%12833.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004450002024-05-22 2:04PM EDT2024-05-3116.5013.8015.800.00-88835.91%
MSFT240607P004450002024-05-24 10:26AM EDT2024-06-0718.2013.8016.600.00-41423.95%
MSFT240614P004450002024-05-21 11:46AM EDT2024-06-1415.5014.7517.600.00-1521.96%
MSFT240621P004450002024-05-28 3:53PM EDT2024-06-2117.1015.4516.40+1.05+6.54%2311614.81%
MSFT240628P004450002024-05-23 3:58PM EDT2024-06-2819.4516.2017.050.00--214.84%
MSFT240719P004450002024-05-28 3:58PM EDT2024-07-1918.6117.7518.60+0.22+1.20%225814.44%
MSFT240816P004450002024-05-28 9:30AM EDT2024-08-1622.4022.0523.95-3.20-12.50%2023219.00%
MSFT240920P004450002024-05-23 2:21PM EDT2024-09-2026.7524.3526.100.00-111318.19%
MSFT241018P004450002024-05-21 1:46PM EDT2024-10-1826.5926.1026.750.00-73316.94%
MSFT241115P004450002024-05-21 3:53PM EDT2024-11-1530.1528.6031.900.00-1812419.98%
MSFT241220P004450002024-05-23 3:17PM EDT2024-12-2034.0531.0031.750.00-925018.09%
MSFT250117P004450002024-05-23 3:00PM EDT2025-01-1735.0532.2032.900.00-814617.82%
MSFT250620P004450002024-05-24 9:41AM EDT2025-06-2042.8537.5041.400.00-228518.68%
MSFT251219P004450002024-05-28 3:54PM EDT2025-12-1947.4546.5049.50-3.39-6.67%433519.20%
MSFT260116P004450002024-05-20 11:32AM EDT2026-01-1650.9547.6050.050.00-58919.00%
MSFT260618P004450002024-05-15 1:28PM EDT2026-06-1856.5552.0554.550.00-216218.78%
MSFT261218P004450002024-02-12 11:29AM EDT2026-12-1865.7865.5070.000.00--222.48%