UK markets close in 2 hours 24 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.17-1.15 (-0.27%)
At close: 04:00PM EDT
424.29 -4.88 (-1.14%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C005600002024-05-28 9:44AM EDT2024-06-210.010.000.000.00-18252825.00%
MSFT240719C005600002024-05-23 9:30AM EDT2024-07-190.050.000.000.00-221612.50%
MSFT240816C005600002024-05-29 10:26AM EDT2024-08-160.110.000.000.00-1247712.50%
MSFT240920C005600002024-05-28 12:24PM EDT2024-09-200.250.000.000.00-12521212.50%
MSFT241018C005600002024-05-29 9:42AM EDT2024-10-180.520.000.000.00-11526.25%
MSFT241115C005600002024-05-28 2:07PM EDT2024-11-151.310.000.000.00-1456.25%
MSFT241220C005600002024-05-23 3:06PM EDT2024-12-202.000.000.000.00-14186.25%
MSFT250117C005600002024-05-29 3:42PM EDT2025-01-172.860.000.000.00-21,1786.25%
MSFT250321C005600002024-05-28 10:16AM EDT2025-03-215.080.000.000.00-41756.25%
MSFT250620C005600002024-05-29 1:26PM EDT2025-06-208.850.000.000.00-17176.25%
MSFT250919C005600002024-05-29 12:23PM EDT2025-09-1914.450.000.000.00-11536.25%
MSFT251219C005600002024-05-29 3:28PM EDT2025-12-1919.500.000.000.00-1683.13%
MSFT260116C005600002024-05-22 1:47PM EDT2026-01-1620.970.000.000.00-21943.13%
MSFT260618C005600002024-05-29 2:09PM EDT2026-06-1829.900.000.000.00-21963.13%
MSFT261218C005600002024-05-24 10:29AM EDT2026-12-1839.000.000.000.00-13573.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P005600002024-04-08 11:39AM EDT2024-06-21135.65148.45149.800.00-220129.22%
MSFT240719P005600002024-05-22 10:32AM EDT2024-07-19127.750.000.000.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT2024-08-16130.010.000.000.00-2600.00%
MSFT240920P005600002024-05-21 12:51PM EDT2024-09-20130.120.000.000.00--00.00%
MSFT250117P005600002024-02-29 3:15PM EDT2025-01-17149.06137.50141.800.00-2033.51%
MSFT250321P005600002024-02-29 3:21PM EDT2025-03-21150.27137.50142.000.00--029.92%
MSFT250620P005600002024-03-12 10:30AM EDT2025-06-20146.14133.60137.950.00-2022.62%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77151.00155.500.00-2029.58%
MSFT260116P005600002024-04-04 2:44PM EDT2026-01-16138.00151.05155.350.00-2028.80%
MSFT261218P005600002024-05-22 3:45PM EDT2026-12-18132.800.000.000.00-19330.00%