Singapore markets close in 5 hours 29 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:495.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004950002024-05-02 2:38PM EDT2024-05-310.030.000.010.00-4013650.00%
MSFT240607C004950002024-05-23 10:11AM EDT2024-06-070.010.000.030.00-51931.84%
MSFT240614C004950002024-05-24 11:13AM EDT2024-06-140.030.000.250.00-203031.98%
MSFT240621C004950002024-05-23 2:33PM EDT2024-06-210.050.000.060.00-25,50322.22%
MSFT240628C004950002024-05-24 9:46AM EDT2024-06-280.090.000.150.00-1321.97%
MSFT240719C004950002024-05-28 3:40PM EDT2024-07-190.240.220.29-0.02-7.69%108518.71%
MSFT240816C004950002024-05-28 12:28PM EDT2024-08-161.511.621.77-0.13-7.93%148421.60%
MSFT241018C004950002024-05-22 3:30PM EDT2024-10-185.153.005.300.00-229422.26%
MSFT241115C004950002024-05-24 1:56PM EDT2024-11-158.408.158.500.00-11,22624.24%
MSFT241220C004950002024-05-28 1:07PM EDT2024-12-2010.1010.3010.75+0.65+6.88%1,02485424.34%
MSFT250117C004950002024-05-28 11:59AM EDT2025-01-1711.7512.1513.60+0.20+1.73%141,81225.37%
MSFT250620C004950002024-05-28 9:33AM EDT2025-06-2023.5023.8525.25-0.28-1.18%2758027.04%
MSFT251219C004950002024-05-28 10:28AM EDT2025-12-1937.6537.6040.65+0.94+2.56%635429.76%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614P004950002024-05-23 3:54PM EDT2024-06-1468.0762.9567.000.00--350.27%
MSFT240621P004950002024-01-22 2:01PM EDT2024-06-2198.6091.0094.650.00-10115.74%
MSFT240628P004950002024-05-15 11:06AM EDT2024-06-2874.9062.9567.000.00--037.23%
MSFT240719P004950002024-05-28 3:56PM EDT2024-07-1965.5964.1566.40-2.58-3.78%6026.64%
MSFT241115P004950002024-03-28 1:30PM EDT2024-11-1577.0087.3090.700.00-2141.46%
MSFT241220P004950002024-03-12 10:21AM EDT2024-12-2085.2974.2575.700.00-1224.63%
MSFT250117P004950002024-04-25 2:25PM EDT2025-01-1797.8065.7566.900.00-434313.43%
MSFT250620P004950002024-05-14 2:06PM EDT2025-06-2083.5568.0071.850.00-171815.10%
MSFT251219P004950002024-05-15 10:30AM EDT2025-12-1983.5574.8078.000.00-4716.13%