Singapore markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C005050002024-05-24 11:58AM EDT2024-05-310.010.000.01-0.14-93.33%1946.09%
MSFT240607C005050002024-05-21 11:52AM EDT2024-06-070.030.000.030.00--10032.81%
MSFT240614C005050002024-05-22 12:01PM EDT2024-06-140.020.000.020.00--2025.00%
MSFT240621C005050002024-05-24 10:16AM EDT2024-06-210.030.010.040.00-1001,35123.05%
MSFT240816C005050002024-05-24 12:36PM EDT2024-08-161.031.021.14-0.08-7.21%111521.37%
MSFT240920C005050002024-05-24 12:39PM EDT2024-09-202.302.262.39-0.12-4.96%247521.28%
MSFT241018C005050002024-05-24 12:39PM EDT2024-10-183.703.653.85-0.22-5.61%4726821.82%
MSFT241220C005050002024-05-15 3:22PM EDT2024-12-207.558.258.550.00-330023.85%
MSFT250117C005050002024-05-24 12:01PM EDT2025-01-1710.009.9010.15+0.20+2.04%31,59723.94%
MSFT250620C005050002024-05-22 2:51PM EDT2025-06-2020.9519.8524.000.00-125427.77%
MSFT251219C005050002024-05-23 1:55PM EDT2025-12-1935.0033.2035.050.00-127328.38%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P005050002024-05-03 10:51AM EDT2024-06-0799.0473.8075.850.00-1054.49%
MSFT240621P005050002024-05-24 3:52PM EDT2024-06-2175.2474.1575.50-3.00-3.83%1034.08%
MSFT240920P005050002024-04-15 9:50AM EDT2024-09-2080.1084.7087.700.00-2037.57%
MSFT241220P005050002024-04-24 11:03AM EDT2024-12-2096.7574.4077.500.00-15016.46%
MSFT250117P005050002024-04-19 3:38PM EDT2025-01-17106.210.000.000.00-100.00%
MSFT250620P005050002024-05-17 1:45PM EDT2025-06-2087.1176.7579.050.00-1213.72%
MSFT251219P005050002024-05-15 10:31AM EDT2025-12-1990.6080.0584.150.00--114.91%