UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.57+0.99 (+0.22%)
At close: 04:00PM EDT
442.45 -0.12 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002050002024-06-11 2:21PM EDT2024-06-21225.35235.90239.050.00-6251297.95%
MSFT240920C002050002024-05-13 2:36PM EDT2024-09-20212.47237.25239.600.00-51772.75%
MSFT241220C002050002024-04-09 12:13PM EDT2024-12-20225.95210.75214.150.00-180.00%
MSFT250117C002050002024-06-12 2:40PM EDT2025-01-17240.50241.85245.000.00-3217671.09%
MSFT250620C002050002024-04-18 2:13PM EDT2025-06-20211.50223.00227.500.00-1490.00%
MSFT251219C002050002024-04-24 12:53PM EDT2025-12-19217.75236.50240.850.00-12938.97%
MSFT260116C002050002024-04-17 11:35AM EDT2026-01-16223.65227.50232.500.00-18380.00%
MSFT261218C002050002024-05-17 9:36AM EDT2026-12-18235.00254.50259.500.00-3651.70%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P002050002024-06-03 10:04AM EDT2024-06-210.010.000.110.00-12,445196.09%
MSFT240920P002050002024-05-24 3:22PM EDT2024-09-200.050.000.280.00-122,99357.62%
MSFT241220P002050002024-05-22 9:44AM EDT2024-12-200.150.100.420.00-152047.36%
MSFT250117P002050002024-06-07 12:55PM EDT2025-01-170.170.110.240.00-179041.19%
MSFT250620P002050002024-06-04 1:03PM EDT2025-06-200.900.002.650.00-2520545.62%
MSFT251219P002050002024-06-12 9:33AM EDT2025-12-191.200.951.700.00-232634.36%
MSFT260116P002050002024-05-30 3:53PM EDT2026-01-161.770.511.950.00-322734.37%
MSFT260618P002050002024-05-30 1:03PM EDT2026-06-181.760.005.000.00-21337.24%
MSFT261218P002050002024-06-03 12:17PM EDT2026-12-183.700.503.850.00-42831.39%