UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
436.95-3.42 (-0.78%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816C001850002024-07-02 1:33PM EDT2024-08-16274.01253.60254.350.00-11171.51%
MSFT240920C001850002024-07-15 9:35AM EDT2024-09-20270.89253.90254.700.00-1155118.70%
MSFT241220C001850002023-11-10 12:50PM EDT2024-12-20190.76195.00200.000.00-101760.00%
MSFT250117C001850002024-06-27 10:22AM EDT2025-01-17275.50256.65257.900.00-239683.57%
MSFT250620C001850002024-04-26 3:49PM EDT2025-06-20231.58251.10255.450.00-15156.02%
MSFT251219C001850002024-07-01 10:06AM EDT2025-12-19272.11261.00265.500.00-2611560.61%
MSFT260116C001850002024-04-16 12:49PM EDT2026-01-16244.45245.50250.000.00-270.00%
MSFT260618C001850002024-07-19 2:30PM EDT2026-06-18263.95263.50268.00+17.95+7.30%484655.50%
MSFT261218C001850002024-07-19 9:37AM EDT2026-12-18268.50266.50271.00+0.50+0.19%21,11352.71%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816P001850002024-07-19 10:49AM EDT2024-08-160.010.000.01-0.01-50.00%2318187.50%
MSFT240920P001850002024-07-19 9:56AM EDT2024-09-200.040.000.05+0.03+300.00%220967.19%
MSFT241220P001850002024-05-24 3:50PM EDT2024-12-200.120.000.160.00-31,10851.66%
MSFT250117P001850002024-07-18 3:10PM EDT2025-01-170.120.050.220.00-7469549.27%
MSFT250620P001850002024-07-08 11:06AM EDT2025-06-200.260.010.700.00-211942.25%
MSFT251219P001850002024-07-10 1:41PM EDT2025-12-190.680.652.320.00-132041.58%
MSFT260116P001850002024-07-11 1:52PM EDT2026-01-160.740.822.370.00-318440.67%
MSFT260618P001850002024-07-19 2:23PM EDT2026-06-181.390.601.60+0.39+39.00%12850833.45%
MSFT261218P001850002024-07-19 2:24PM EDT2026-12-182.301.002.84+0.01+0.44%81,27833.17%