Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.96+2.96 (+0.69%)
As of 12:55PM EDT. Market open.
In the money
Show:ListStraddle
Strike:465.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004650002024-05-24 10:37AM EDT2024-05-240.010.000.010.00-118050.00%
MSFT240531C004650002024-05-23 3:22PM EDT2024-05-310.020.000.010.00-2915219.14%
MSFT240607C004650002024-05-24 10:55AM EDT2024-06-070.050.050.07-0.02-28.57%229817.29%
MSFT240614C004650002024-05-24 12:07PM EDT2024-06-140.200.170.210.00-11333216.87%
MSFT240621C004650002024-05-24 10:41AM EDT2024-06-210.330.310.35+0.02+6.45%442,20216.11%
MSFT240628C004650002024-05-24 12:18PM EDT2024-06-280.630.490.63+0.07+12.50%811116.32%
MSFT240719C004650002024-05-24 12:25PM EDT2024-07-192.021.952.01+0.12+6.32%622,09317.56%
MSFT240920C004650002024-05-24 12:36PM EDT2024-09-209.359.209.35+0.65+7.47%987222.19%
MSFT241018C004650002024-05-23 12:47PM EDT2024-10-1812.6511.8512.100.00-525422.85%
MSFT241115C004650002024-05-23 3:51PM EDT2024-11-1516.0016.4016.650.00-2868625.11%
MSFT250117C004650002024-05-23 1:50PM EDT2025-01-1720.4021.5521.90-1.05-4.90%181625.52%
MSFT250620C004650002024-05-22 2:51PM EDT2025-06-2035.0034.9536.00-0.26-0.74%230627.98%
MSFT251219C004650002024-05-20 3:12PM EDT2025-12-1948.2048.9551.150.00-5254430.18%
MSFT260116C004650002024-05-22 9:38AM EDT2026-01-1653.3552.0054.500.00-720230.99%
MSFT260618C004650002024-05-21 12:34PM EDT2026-06-1863.3062.0564.850.00-22431.87%
MSFT261218C004650002024-05-21 9:47AM EDT2026-12-1870.9072.6576.200.00-188232.74%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004650002024-05-23 11:32AM EDT2024-05-2433.1034.1536.800.00-3090.82%
MSFT240531P004650002024-05-16 3:50PM EDT2024-05-3144.3534.2035.850.00-10036.74%
MSFT240614P004650002024-05-24 9:31AM EDT2024-06-1439.0034.5535.55+5.85+17.65%3320.02%
MSFT240621P004650002024-05-01 3:46PM EDT2024-06-2167.2234.7535.800.00-100019.03%
MSFT240719P004650002024-05-22 10:32AM EDT2024-07-1933.0934.7535.900.00-3313.98%
MSFT240920P004650002024-05-03 10:00AM EDT2024-09-2061.1038.2539.050.00-1215.36%
MSFT241018P004650002024-04-25 10:52AM EDT2024-10-1875.3039.4040.350.00-292815.46%
MSFT241115P004650002024-05-20 9:47AM EDT2024-11-1545.3141.8542.650.00-7816.62%
MSFT250117P004650002024-05-20 1:02PM EDT2025-01-1747.0544.3045.050.00-101316.30%
MSFT250620P004650002024-03-01 10:49AM EDT2025-06-2065.0957.4565.400.00-211724.81%
MSFT251219P004650002024-05-13 1:24PM EDT2025-12-1967.1556.7558.400.00-2117.19%
MSFT260116P004650002024-05-14 11:28AM EDT2026-01-1667.6558.0059.950.00-23417.51%
MSFT260618P004650002024-03-26 10:07AM EDT2026-06-1869.8786.2588.800.00-6627.42%
MSFT261218P004650002024-04-03 9:30AM EDT2026-12-1875.100.000.000.00-4300.00%