Singapore markets close in 6 hours 4 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:460.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004600002024-05-28 12:42PM EDT2024-05-310.010.000.01-0.02-66.67%5050326.56%
MSFT240607C004600002024-05-28 3:31PM EDT2024-06-070.070.040.09-0.02-22.22%2643719.14%
MSFT240614C004600002024-05-28 3:57PM EDT2024-06-140.250.240.31-0.05-16.67%9518418.07%
MSFT240621C004600002024-05-28 3:59PM EDT2024-06-210.520.350.53-0.05-8.77%1459,49516.99%
MSFT240628C004600002024-05-28 3:14PM EDT2024-06-280.790.760.95-0.14-15.05%9350917.19%
MSFT240705C004600002024-05-28 3:44PM EDT2024-07-051.271.181.76-1.06-45.49%23118.49%
MSFT240719C004600002024-05-28 3:56PM EDT2024-07-192.702.702.91-0.19-6.57%36717,87318.72%
MSFT240816C004600002024-05-28 3:59PM EDT2024-08-167.506.407.700.00-743,13622.82%
MSFT240920C004600002024-05-28 3:48PM EDT2024-09-2010.4510.8011.10-0.46-4.22%544,26223.04%
MSFT241018C004600002024-05-28 2:17PM EDT2024-10-1813.3513.5514.05-0.40-2.91%127,68523.65%
MSFT241115C004600002024-05-28 2:55PM EDT2024-11-1517.8518.2518.85-1.51-7.80%332825.94%
MSFT241220C004600002024-05-28 2:43PM EDT2024-12-2020.6521.2521.70-0.85-3.95%282,87825.92%
MSFT250117C004600002024-05-28 1:06PM EDT2025-01-1723.3023.5024.15-0.50-2.10%122,99926.15%
MSFT250321C004600002024-05-28 11:47AM EDT2025-03-2129.3029.2531.20-0.80-2.66%62,35427.84%
MSFT250620C004600002024-05-28 1:04PM EDT2025-06-2037.0037.3540.35-1.15-3.01%11,14729.55%
MSFT250919C004600002024-05-24 9:31AM EDT2025-09-1943.7044.9546.900.00-110229.93%
MSFT251219C004600002024-05-24 2:47PM EDT2025-12-1952.4052.0054.600.00-972131.02%
MSFT260116C004600002024-05-22 10:18AM EDT2026-01-1656.9553.9557.400.00-540631.56%
MSFT260618C004600002024-05-06 3:57PM EDT2026-06-1857.7064.1567.950.00-16432.45%
MSFT261218C004600002024-05-23 9:30AM EDT2026-12-1878.0574.6578.600.00-218333.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P004600002024-05-23 11:10AM EDT2024-06-2128.2528.0532.000.00-7725.46%
MSFT240628P004600002024-05-23 3:55PM EDT2024-06-2833.1628.6031.650.00-1121.23%
MSFT240719P004600002024-05-22 3:59PM EDT2024-07-1930.2929.6532.250.00-410017.93%
MSFT240816P004600002024-05-21 1:03PM EDT2024-08-1633.3532.2534.150.00-320717.84%
MSFT240920P004600002024-05-24 11:01AM EDT2024-09-2036.1333.8036.400.00-52317.84%
MSFT241018P004600002024-05-15 3:27PM EDT2024-10-1840.6035.1537.100.00-111016.78%
MSFT241115P004600002024-05-01 10:56AM EDT2024-11-1567.3737.8038.900.00-1117.12%
MSFT241220P004600002024-05-21 11:30AM EDT2024-12-2040.5739.2540.500.00-11717.00%
MSFT250117P004600002024-05-23 12:37PM EDT2025-01-1740.1340.2541.500.00-814416.75%
MSFT250321P004600002024-05-23 3:48PM EDT2025-03-2146.6742.8545.050.00-5617.34%
MSFT250620P004600002024-05-21 11:54AM EDT2025-06-2048.3046.6049.400.00-117917.76%
MSFT250919P004600002024-05-16 9:40AM EDT2025-09-1955.4649.0552.550.00-91217.64%
MSFT251219P004600002024-05-20 1:07PM EDT2025-12-1958.2654.1556.200.00-475017.91%
MSFT260116P004600002024-05-21 1:51PM EDT2026-01-1656.4654.2057.350.00-1010218.02%
MSFT261218P004600002024-05-28 11:44AM EDT2026-12-1865.5363.5066.50+1.53+2.39%119717.79%