Singapore markets open in 2 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
426.30 -0.70 (-0.16%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004500002024-05-23 3:55PM EDT2024-05-240.010.000.01-0.02-66.67%5203,34926.56%
MSFT240531C004500002024-05-23 3:57PM EDT2024-05-310.080.070.09-0.24-75.00%5251,55016.50%
MSFT240607C004500002024-05-23 3:47PM EDT2024-06-070.400.370.43-0.27-40.30%52393816.54%
MSFT240614C004500002024-05-23 3:52PM EDT2024-06-140.990.181.75-0.26-20.80%29356220.26%
MSFT240621C004500002024-05-23 3:55PM EDT2024-06-211.501.401.55-0.75-33.33%1,69511,56617.05%
MSFT240628C004500002024-05-23 2:21PM EDT2024-06-282.001.212.45-0.68-25.37%962,30217.99%
MSFT240719C004500002024-05-23 3:58PM EDT2024-07-194.704.654.85-1.20-20.34%3964,93419.09%
MSFT240816C004500002024-05-23 3:47PM EDT2024-08-1610.129.9510.25-1.38-12.00%3433,29223.15%
MSFT240920C004500002024-05-23 2:49PM EDT2024-09-2013.1513.6013.95-1.20-8.36%5152,71723.54%
MSFT241018C004500002024-05-23 3:36PM EDT2024-10-1816.4716.6016.95-0.68-3.97%20957824.09%
MSFT241115C004500002024-05-23 3:06PM EDT2024-11-1520.9020.1522.00-1.28-5.77%2652026.47%
MSFT241220C004500002024-05-23 3:59PM EDT2024-12-2024.7824.3525.00-0.32-1.27%1272,60826.53%
MSFT250117C004500002024-05-23 3:25PM EDT2025-01-1727.2827.0027.60-0.35-1.27%1957,24026.84%
MSFT250321C004500002024-05-23 3:19PM EDT2025-03-2133.0532.4535.45-1.15-3.36%8491628.97%
MSFT250620C004500002024-05-23 3:57PM EDT2025-06-2040.6540.1043.00-2.51-5.82%201,17529.67%
MSFT250919C004500002024-05-23 11:40AM EDT2025-09-1953.8047.8050.80+2.75+5.39%17530.71%
MSFT251219C004500002024-05-23 1:52PM EDT2025-12-1957.0054.7558.60-1.31-2.25%31,68231.83%
MSFT260116C004500002024-05-23 3:52PM EDT2026-01-1658.1558.1560.00-0.50-0.85%351,79531.72%
MSFT260618C004500002024-05-21 11:01AM EDT2026-06-1869.8267.1070.300.00-123932.55%
MSFT261218C004500002024-05-23 3:01PM EDT2026-12-1878.8077.5580.80-0.27-0.34%669833.09%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004500002024-05-22 3:35PM EDT2024-05-2420.9022.4524.300.00-1723462.50%
MSFT240531P004500002024-05-23 10:06AM EDT2024-05-3118.6022.1523.45-3.45-15.65%62022.29%
MSFT240607P004500002024-05-23 2:15PM EDT2024-06-0722.4722.1023.55+2.47+12.35%5817.53%
MSFT240621P004500002024-05-23 3:15PM EDT2024-06-2124.6522.9024.05+4.35+21.43%636115.16%
MSFT240719P004500002024-05-23 2:13PM EDT2024-07-1924.3924.2525.30+0.05+0.21%1018314.06%
MSFT240816P004500002024-05-21 11:49AM EDT2024-08-1625.0027.8029.700.00-258418.36%
MSFT240920P004500002024-05-21 11:49AM EDT2024-09-2030.6329.7530.70+3.63+13.44%1053216.65%
MSFT241018P004500002024-05-23 3:20PM EDT2024-10-1832.3031.2032.10+3.79+13.29%24216.44%
MSFT241115P004500002024-05-22 11:23AM EDT2024-11-1531.6534.0535.150.00-11917.88%
MSFT241220P004500002024-05-22 2:42PM EDT2024-12-2035.6535.7536.700.00-551,22917.60%
MSFT250117P004500002024-05-22 10:33AM EDT2025-01-1734.8037.1037.70+0.45+1.31%1077817.31%
MSFT250321P004500002024-05-23 3:04PM EDT2025-03-2141.2539.8042.40+2.45+6.31%62118.54%
MSFT250620P004500002024-05-23 11:26AM EDT2025-06-2041.9042.7545.00-1.80-4.12%2038017.76%
MSFT250919P004500002024-05-21 3:20PM EDT2025-09-1947.4047.2550.000.00-51018.60%
MSFT251219P004500002024-05-22 10:36AM EDT2025-12-1949.4050.3552.250.00-510618.13%
MSFT260116P004500002024-05-21 1:51PM EDT2026-01-1651.4451.2553.850.00-1012818.44%
MSFT260618P004500002024-05-15 11:00AM EDT2026-06-1860.3555.7058.550.00-409218.40%
MSFT261218P004500002024-05-23 9:51AM EDT2026-12-1858.6959.7062.90-1.06-1.77%2028518.11%