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:525.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C005250002024-05-03 1:12PM EDT2024-05-310.020.000.010.00-15253.13%
MSFT240614C005250002024-05-10 11:15AM EDT2024-06-140.050.000.020.00--130.47%
MSFT240621C005250002024-05-14 1:04PM EDT2024-06-210.020.010.040.00-637327.83%
MSFT240816C005250002024-05-24 12:23PM EDT2024-08-160.390.340.44-0.14-26.42%1221.33%
MSFT240920C005250002024-05-24 2:55PM EDT2024-09-201.061.021.10+0.06+6.00%344021.02%
MSFT241220C005250002024-05-24 2:24PM EDT2024-12-205.255.155.30-0.28-5.06%358123.22%
MSFT250117C005250002024-05-23 2:52PM EDT2025-01-176.106.356.800.00-42,34523.59%
MSFT250620C005250002024-05-24 10:39AM EDT2025-06-2015.1815.3016.85-1.42-8.55%21,25225.95%
MSFT251219C005250002024-05-21 10:14AM EDT2025-12-1928.1527.1028.700.00-1135727.67%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P005250002024-05-24 3:26PM EDT2024-05-3195.0194.0595.95-3.24-3.30%41474.61%
MSFT240607P005250002024-05-15 1:37PM EDT2024-06-07102.5593.8095.850.00--064.58%
MSFT240621P005250002024-05-24 3:26PM EDT2024-06-2195.0494.1595.50-99.43-51.13%4040.58%
MSFT240920P005250002024-04-04 1:18PM EDT2024-09-2097.13117.55119.050.00-4055.28%
MSFT241220P005250002024-01-29 12:47PM EDT2024-12-20118.15115.65119.400.00-1042.42%
MSFT250117P005250002024-05-21 10:09AM EDT2025-01-1797.3594.0095.550.00-2013.74%
MSFT250620P005250002024-04-30 12:37PM EDT2025-06-20129.2494.5096.350.00-2012.38%