Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.74+2.74 (+0.64%)
As of 01:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004750002024-05-22 9:30AM EDT2024-05-240.010.000.010.00-124762.50%
MSFT240531C004750002024-05-23 3:52PM EDT2024-05-310.010.000.020.00-2289325.39%
MSFT240607C004750002024-05-23 1:48PM EDT2024-06-070.040.020.040.00-165720.02%
MSFT240614C004750002024-05-24 11:24AM EDT2024-06-140.080.050.08-0.07-46.67%88817.97%
MSFT240621C004750002024-05-24 11:03AM EDT2024-06-210.120.120.15-0.03-20.00%261,81817.09%
MSFT240628C004750002024-05-23 3:59PM EDT2024-06-280.270.150.300.00-446017.16%
MSFT240920C004750002024-05-24 11:25AM EDT2024-09-206.776.656.80+0.37+5.78%1286421.84%
MSFT241018C004750002024-05-24 10:38AM EDT2024-10-188.909.009.25-1.07-10.73%365222.49%
MSFT241115C004750002024-05-24 9:56AM EDT2024-11-1512.0513.1013.35-1.08-8.23%4827624.65%
MSFT241220C004750002024-05-23 3:34PM EDT2024-12-2015.1015.7015.950.00-3364024.74%
MSFT250117C004750002024-05-24 11:32AM EDT2025-01-1718.1317.8518.15+0.78+4.50%181,51524.97%
MSFT250620C004750002024-05-24 11:34AM EDT2025-06-2031.2630.6031.80+0.01+0.03%11,37827.49%
MSFT251219C004750002024-05-22 9:49AM EDT2025-12-1947.5944.7046.700.00-214529.72%
MSFT260116C004750002024-05-24 9:38AM EDT2026-01-1646.3047.4549.30-3.70-7.40%177930.21%
MSFT260618C004750002024-05-23 9:30AM EDT2026-06-1859.5557.7561.100.00-28431.76%
MSFT261218C004750002024-05-23 12:04PM EDT2026-12-1870.9568.1571.700.00-12,34032.35%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P004750002024-05-23 3:54PM EDT2024-06-2148.2845.1045.850.00-3021.74%
MSFT240920P004750002024-05-16 1:26PM EDT2024-09-2053.1546.1047.150.00-151514.13%
MSFT241018P004750002024-05-22 10:14AM EDT2024-10-1851.0947.2048.00+5.46+11.97%42414.19%
MSFT241115P004750002024-03-05 11:25AM EDT2024-11-1572.4056.9058.400.00--024.48%
MSFT241220P004750002024-04-25 10:52AM EDT2024-12-2085.2550.2550.900.00-111315.30%
MSFT250117P004750002024-05-24 11:00AM EDT2025-01-1752.4751.0551.75+1.67+3.29%53315.21%
MSFT250620P004750002024-05-07 1:01PM EDT2025-06-2070.5456.7557.950.00-2616.10%
MSFT251219P004750002024-05-14 9:41AM EDT2025-12-1973.6662.4565.100.00-25816.98%
MSFT260116P004750002024-05-13 3:45PM EDT2026-01-1674.8762.6065.800.00-423416.92%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.3567.4071.000.00-2017.33%
MSFT261218P004750002024-05-23 10:43AM EDT2026-12-1871.2371.1574.100.00-103,51716.72%