Singapore markets open in 1 hour 55 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
426.56 -0.44 (-0.10%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004850002024-05-22 2:46PM EDT2024-05-240.010.000.010.00-613356.25%
MSFT240531C004850002024-05-21 12:03PM EDT2024-05-310.010.000.020.00-918329.69%
MSFT240607C004850002024-05-22 2:46PM EDT2024-06-070.040.000.050.00-112024.51%
MSFT240614C004850002024-05-23 10:37AM EDT2024-06-140.050.000.08-0.01-16.67%1821.68%
MSFT240621C004850002024-05-23 2:32PM EDT2024-06-210.070.050.10-0.09-56.25%71,43319.53%
MSFT240920C004850002024-05-23 3:21PM EDT2024-09-204.494.554.80-0.31-6.46%4259922.08%
MSFT241018C004850002024-05-23 1:31PM EDT2024-10-187.106.506.75+0.25+3.65%135022.52%
MSFT241115C004850002024-05-23 3:45PM EDT2024-11-1510.0510.0010.40-0.60-5.63%3815924.68%
MSFT241220C004850002024-05-23 3:27PM EDT2024-12-2012.2512.3012.75-0.42-3.31%1625124.74%
MSFT250117C004850002024-05-22 3:07PM EDT2025-01-1714.8014.3014.650.00-662824.86%
MSFT250620C004850002024-05-21 11:52AM EDT2025-06-2027.4525.0527.35-2.35-7.89%218927.21%
MSFT251219C004850002024-05-20 3:25PM EDT2025-12-1940.1539.6541.850.00-417529.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P004850002024-04-09 10:42AM EDT2024-06-2162.4572.4573.800.00-4071.44%
MSFT240920P004850002024-05-21 12:51PM EDT2024-09-2055.4457.4058.750.00-2113.56%
MSFT241018P004850002024-05-15 3:27PM EDT2024-10-1861.4657.7559.100.00-14013.25%
MSFT241220P004850002024-02-26 4:22PM EDT2024-12-2078.3668.0570.000.00-2124.08%
MSFT250117P004850002024-05-06 10:40AM EDT2025-01-1777.8160.2561.650.00-1314.36%
MSFT250620P004850002024-03-14 3:06PM EDT2025-06-2071.9273.3575.400.00-2421.19%
MSFT251219P004850002024-05-14 2:25PM EDT2025-12-1980.3270.2073.050.00-8021116.29%