Singapore markets close in 5 hours 19 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:480.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004800002024-05-28 10:36AM EDT2024-05-310.010.000.02-0.01-50.00%220444.53%
MSFT240607C004800002024-05-28 3:52PM EDT2024-06-070.010.000.04-0.02-66.67%37726.37%
MSFT240614C004800002024-05-23 10:57AM EDT2024-06-140.070.000.060.00-32721.29%
MSFT240621C004800002024-05-28 3:31PM EDT2024-06-210.060.050.10-0.04-40.00%1912,89419.09%
MSFT240628C004800002024-05-28 9:30AM EDT2024-06-280.150.050.19+0.01+7.14%21618.46%
MSFT240705C004800002024-05-28 12:39PM EDT2024-07-050.200.020.530.00-1019.89%
MSFT240719C004800002024-05-28 3:37PM EDT2024-07-190.670.680.76-0.05-6.94%363,44218.29%
MSFT240816C004800002024-05-28 3:48PM EDT2024-08-163.153.253.45-0.27-7.89%1699,51521.96%
MSFT240920C004800002024-05-28 3:51PM EDT2024-09-205.405.705.95-0.45-7.69%84,91222.23%
MSFT241018C004800002024-05-28 12:07PM EDT2024-10-187.606.908.15-0.51-6.29%31,17522.65%
MSFT241115C004800002024-05-28 2:14PM EDT2024-11-1511.709.8012.15-0.25-2.09%156624.85%
MSFT241220C004800002024-05-28 3:22PM EDT2024-12-2014.0514.3014.75-0.45-3.10%11,35124.95%
MSFT250117C004800002024-05-28 2:03PM EDT2025-01-1716.1516.3516.95-0.60-3.58%75,05325.20%
MSFT250321C004800002024-05-28 9:30AM EDT2025-03-2121.3921.5023.50-0.57-2.60%166226.91%
MSFT250620C004800002024-05-28 1:17PM EDT2025-06-2029.2029.1030.90-0.60-2.01%1451927.89%
MSFT250919C004800002024-05-23 3:08PM EDT2025-09-1935.5036.5039.500.00-19829.56%
MSFT251219C004800002024-05-24 10:27AM EDT2025-12-1943.0643.3047.000.00-315030.62%
MSFT260116C004800002024-05-24 3:58PM EDT2026-01-1646.2045.3548.400.00-511630.53%
MSFT260618C004800002024-05-24 1:43PM EDT2026-06-1856.6555.6558.300.00-466331.27%
MSFT261218C004800002024-05-22 3:06PM EDT2026-12-1866.0266.0570.450.00-12,30732.46%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P004800002024-05-20 10:03AM EDT2024-06-0754.3048.0051.800.00--053.61%
MSFT240614P004800002024-05-23 3:54PM EDT2024-06-1452.8648.3051.700.00--040.58%
MSFT240621P004800002024-04-17 12:50PM EDT2024-06-2168.9058.0062.000.00-2061.43%
MSFT240719P004800002024-04-09 10:37AM EDT2024-07-1957.7067.3068.850.00-11055.91%
MSFT240816P004800002024-05-21 2:04PM EDT2024-08-1649.7849.1551.350.00-25012317.79%
MSFT240920P004800002024-05-15 11:08AM EDT2024-09-2059.0949.8052.500.00-1017.22%
MSFT241018P004800002024-04-26 9:32AM EDT2024-10-1871.4050.5551.550.00-21413.73%
MSFT241115P004800002024-03-12 10:47AM EDT2024-11-1569.9361.4562.650.00--125.69%
MSFT241220P004800002024-05-23 11:41AM EDT2024-12-2052.6553.0555.250.00-1516.22%
MSFT250117P004800002024-05-21 11:38AM EDT2025-01-1754.3152.6555.950.00-11515.93%
MSFT250321P004800002024-05-13 1:03PM EDT2025-03-2168.7455.7558.100.00-6815.97%
MSFT250620P004800002024-05-17 12:19PM EDT2025-06-2067.4358.7561.100.00-26816.05%
MSFT250919P004800002024-05-20 9:59AM EDT2025-09-1966.1561.7064.750.00-13116.58%
MSFT251219P004800002024-05-16 9:41AM EDT2025-12-1970.7065.4567.950.00-23316.85%
MSFT260116P004800002024-05-15 12:16PM EDT2026-01-1673.5464.5068.350.00-212716.65%
MSFT260618P004800002024-05-13 1:05PM EDT2026-06-1881.1170.3073.000.00-2016.88%
MSFT261218P004800002024-05-23 1:32PM EDT2026-12-1875.7574.2077.100.00-51,12016.71%