Singapore markets open in 3 hours 31 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
425.73 -1.27 (-0.30%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Strike:455.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004550002024-05-23 3:47PM EDT2024-05-240.010.000.01-0.01-50.00%481,45331.25%
MSFT240531C004550002024-05-23 3:04PM EDT2024-05-310.050.040.06-0.06-54.55%31595018.26%
MSFT240607C004550002024-05-23 3:39PM EDT2024-06-070.230.190.24-0.25-52.08%6322617.09%
MSFT240614C004550002024-05-23 3:34PM EDT2024-06-140.540.551.21-0.26-32.50%5859620.62%
MSFT240621C004550002024-05-23 3:38PM EDT2024-06-210.950.801.37-0.25-20.83%1683,13518.71%
MSFT240628C004550002024-05-23 1:37PM EDT2024-06-281.451.082.65-0.63-30.29%6316120.86%
MSFT240719C004550002024-05-23 3:47PM EDT2024-07-193.453.453.65-1.05-23.33%4363,57918.80%
MSFT240920C004550002024-05-23 3:21PM EDT2024-09-2011.7010.8512.15-0.72-5.80%1061,64123.27%
MSFT241018C004550002024-05-23 2:21PM EDT2024-10-1815.0014.7015.05-0.85-5.36%830023.82%
MSFT241115C004550002024-05-21 3:59PM EDT2024-11-1520.8517.9019.85+0.39+1.91%729226.09%
MSFT241220C004550002024-05-23 2:23PM EDT2024-12-2022.6720.9022.75-0.24-1.05%734626.13%
MSFT250117C004550002024-05-22 9:33AM EDT2025-01-1727.2024.8025.250.00-21,06126.41%
MSFT250620C004550002024-05-23 12:50PM EDT2025-06-2038.8037.9039.45-2.38-5.78%40557428.70%
MSFT251219C004550002024-05-22 11:56AM EDT2025-12-1955.8752.3555.600.00-1361931.28%
MSFT260116C004550002024-05-22 3:31PM EDT2026-01-1656.6054.3558.400.00-130331.83%
MSFT260618C004550002024-05-22 3:03PM EDT2026-06-1867.2364.5568.150.00-2832.41%
MSFT261218C004550002024-05-23 1:25PM EDT2026-12-1878.5375.5078.45+0.26+0.33%18532.88%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004550002024-05-20 3:35PM EDT2024-05-2430.0027.0529.200.00-2069.78%
MSFT240614P004550002024-05-21 11:32AM EDT2024-06-1425.9027.0028.650.00-1117.58%
MSFT240621P004550002024-05-22 10:45AM EDT2024-06-2123.8527.3528.700.00-5515.66%
MSFT240719P004550002024-05-17 10:33AM EDT2024-07-1935.2228.3029.500.00-110213.84%
MSFT240920P004550002024-05-23 3:02PM EDT2024-09-2033.9633.0534.05+1.51+4.65%7521016.20%
MSFT241018P004550002024-05-22 9:35AM EDT2024-10-1831.3034.4035.250.00-2315.92%
MSFT241115P004550002024-05-08 10:45AM EDT2024-11-1549.8137.1038.050.00-1317.31%
MSFT241220P004550002024-05-21 10:45AM EDT2024-12-2037.4338.7039.650.00-813617.18%
MSFT250117P004550002024-04-30 12:15PM EDT2025-01-1762.5739.8540.800.00-527017.05%
MSFT250620P004550002024-05-10 10:33AM EDT2025-06-2055.7245.4049.000.00-20833918.18%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.6053.0556.500.00-578618.62%
MSFT260116P004550002024-05-21 10:11AM EDT2026-01-1655.1553.8056.550.00-35418.20%