UK markets close in 1 hour 26 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
421.88-7.02 (-1.64%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726C002400002024-07-09 10:21AM EDT2024-07-26223.72183.45186.700.00--1498.93%
MSFT240816C002400002024-06-20 3:17PM EDT2024-08-16206.76195.80199.600.00-28231.29%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241018C002400002024-06-20 3:17PM EDT2024-10-18208.49197.70202.050.00--2125.38%
MSFT241115C002400002024-07-16 1:49PM EDT2024-11-15211.05187.30190.700.00-159580.66%
MSFT241220C002400002024-06-05 2:37PM EDT2024-12-20189.75232.00234.800.00-4182153.64%
MSFT250117C002400002024-07-24 11:10AM EDT2025-01-17199.00189.00192.150.00-163668.56%
MSFT250321C002400002024-07-09 12:26PM EDT2025-03-21229.00190.05193.550.00-11361.27%
MSFT250620C002400002024-07-08 12:25PM EDT2025-06-20235.67193.50197.450.00-134157.79%
MSFT250919C002400002024-07-02 2:08PM EDT2025-09-19231.93195.05199.500.00-13053.45%
MSFT251219C002400002024-07-02 2:35PM EDT2025-12-19232.20197.00201.500.00-16550.64%
MSFT260116C002400002024-05-20 9:38AM EDT2026-01-16202.75221.50226.500.00-1372.47%
MSFT261218C002400002024-07-17 10:07AM EDT2026-12-18225.00207.00212.000.00-113648.48%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240802P002400002024-07-24 9:45AM EDT2024-08-020.010.000.000.00-1150.00%
MSFT240809P002400002024-07-24 9:50AM EDT2024-08-090.020.000.060.00-4492.19%
MSFT240816P002400002024-07-19 10:58AM EDT2024-08-160.040.000.060.00-1,1001,13176.56%
MSFT240920P002400002024-07-23 11:55AM EDT2024-09-200.040.040.140.00-139453.81%
MSFT241018P002400002024-07-23 1:39PM EDT2024-10-180.100.090.210.00-15748.63%
MSFT241115P002400002024-07-16 3:02PM EDT2024-11-150.150.210.350.00-75545.12%
MSFT241220P002400002024-07-16 3:09PM EDT2024-12-200.240.340.510.00-287541.60%
MSFT250117P002400002024-07-24 2:20PM EDT2025-01-170.440.380.630.00-16,63439.38%
MSFT250321P002400002024-07-19 10:36AM EDT2025-03-210.390.411.060.00-2032936.76%
MSFT250620P002400002024-07-03 9:45AM EDT2025-06-200.880.282.690.00-181637.36%
MSFT250919P002400002024-07-08 10:00AM EDT2025-09-191.110.203.550.00-13535.18%
MSFT251219P002400002024-07-23 12:45PM EDT2025-12-191.961.163.850.00-21,17032.51%
MSFT260116P002400002024-07-22 9:38AM EDT2026-01-162.581.424.00+0.28+13.86%101,43531.95%
MSFT260618P002400002024-07-18 12:17PM EDT2026-06-183.652.216.500.00-11331.90%
MSFT261218P002400002024-07-24 1:38PM EDT2026-12-185.565.256.800.00-25128.73%