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:510.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C005100002024-05-23 3:21PM EDT2024-05-310.010.000.010.00-41048.44%
MSFT240621C005100002024-05-24 2:23PM EDT2024-06-210.030.020.04-0.02-40.00%10890224.22%
MSFT240816C005100002024-05-24 11:58AM EDT2024-08-160.800.800.86-0.09-10.11%273021.14%
MSFT240920C005100002024-05-24 12:37PM EDT2024-09-201.911.862.25+0.11+6.11%254721.88%
MSFT241018C005100002024-05-23 9:46AM EDT2024-10-183.523.153.300.00-147921.75%
MSFT241115C005100002024-05-23 3:41PM EDT2024-11-155.405.555.850.00-147623.70%
MSFT241220C005100002024-05-23 10:04AM EDT2024-12-207.707.357.600.00-354923.66%
MSFT250117C005100002024-05-24 11:28AM EDT2025-01-178.868.909.35+0.11+1.26%263523.99%
MSFT250321C005100002024-05-24 1:13PM EDT2025-03-2113.4813.1515.05+0.01+0.07%769625.98%
MSFT250620C005100002024-05-22 12:13PM EDT2025-06-2020.4018.2520.350.00-159626.22%
MSFT250919C005100002024-05-24 10:39AM EDT2025-09-1925.5025.4026.80-1.97-7.17%45327.21%
MSFT251219C005100002024-05-22 12:31PM EDT2025-12-1933.2931.8535.500.00-110529.23%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P005100002024-05-23 3:54PM EDT2024-05-3183.1478.7080.950.00--590.14%
MSFT240621P005100002024-05-15 3:48PM EDT2024-06-2186.6278.3580.500.00-1035.76%
MSFT240816P005100002024-05-15 3:17PM EDT2024-08-1686.8579.1080.550.00-510020.45%
MSFT240920P005100002024-05-21 10:24AM EDT2024-09-2081.6379.0580.600.00-4017.35%
MSFT241018P005100002024-03-04 2:37PM EDT2024-10-1894.4788.5590.500.00-2032.25%
MSFT241220P005100002024-05-24 11:00AM EDT2024-12-2081.9779.2580.70-14.73-15.23%5013.36%
MSFT250117P005100002024-01-29 3:17PM EDT2025-01-17103.30100.75103.350.00-10036.28%
MSFT250620P005100002024-05-22 2:32PM EDT2025-06-2083.9079.6583.850.00-1614.08%
MSFT250919P005100002024-05-24 10:08AM EDT2025-09-1987.2582.6585.25-1.12-1.27%218813.91%
MSFT251219P005100002024-05-20 3:26PM EDT2025-12-1990.8085.0087.550.00-20010314.39%