UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
436.56 -0.55 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726C002700002024-06-25 10:18AM EDT2024-07-26166.63165.15168.85-13.47-7.48%11220.36%
MSFT240802C002700002024-07-09 10:26AM EDT2024-08-02195.50165.50169.100.00--1106.54%
MSFT240816C002700002024-07-11 3:56PM EDT2024-08-16187.05165.80169.800.00-123888.35%
MSFT240823C002700002024-07-16 10:02AM EDT2024-08-23181.80166.50170.100.00-1086.23%
MSFT240920C002700002024-07-17 3:51PM EDT2024-09-20176.39167.70171.050.00-18172.25%
MSFT241018C002700002024-07-17 11:08AM EDT2024-10-18173.36168.25172.600.00-21765.16%
MSFT241115C002700002024-07-17 11:08AM EDT2024-11-15173.57169.75174.00-0.90-0.52%11262.10%
MSFT241220C002700002024-07-12 1:56PM EDT2024-12-20192.11170.50174.700.00-227756.57%
MSFT250117C002700002024-07-18 11:24AM EDT2025-01-17173.61171.80175.900.00-131,57554.99%
MSFT250321C002700002024-06-25 11:20AM EDT2025-03-21189.55173.65178.150.00-22651.18%
MSFT250620C002700002024-07-16 9:59AM EDT2025-06-20193.37177.00181.500.00-167651.35%
MSFT250919C002700002024-07-18 12:03PM EDT2025-09-19180.09180.00184.500.00-102048.81%
MSFT251219C002700002024-07-05 12:24PM EDT2025-12-19215.00183.00187.500.00-123447.13%
MSFT260116C002700002024-07-11 12:22PM EDT2026-01-16202.55184.50189.000.00-148547.23%
MSFT260618C002700002024-07-11 2:49PM EDT2026-06-18208.25189.00194.000.00-31045.53%
MSFT261218C002700002024-07-16 9:54AM EDT2026-12-18212.00195.00199.500.00-32744.09%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240809P002700002024-07-19 3:17PM EDT2024-08-090.070.000.07-0.02-22.22%19271.88%
MSFT240816P002700002024-06-24 12:03PM EDT2024-08-160.040.010.090.00-244263.87%
MSFT240920P002700002024-07-18 11:14AM EDT2024-09-200.100.090.150.00-11,90147.46%
MSFT241018P002700002024-07-18 1:41PM EDT2024-10-180.230.200.24+0.02+9.52%133741.70%
MSFT241115P002700002024-07-18 1:26PM EDT2024-11-150.400.400.500.00-58140.26%
MSFT241220P002700002024-07-15 11:48AM EDT2024-12-200.380.540.740.00-136437.55%
MSFT250117P002700002024-07-18 2:34PM EDT2025-01-170.750.670.89+0.05+7.14%12,29535.57%
MSFT250321P002700002024-07-11 2:32PM EDT2025-03-210.990.801.520.00-129433.68%
MSFT250620P002700002024-07-17 9:30AM EDT2025-06-201.990.154.05+0.29+17.06%136635.43%
MSFT250919P002700002024-07-19 1:23PM EDT2025-09-192.922.313.55+0.57+24.26%113030.45%
MSFT251219P002700002024-07-17 3:19PM EDT2025-12-193.451.505.450.00-148530.74%
MSFT260116P002700002024-07-19 11:47AM EDT2026-01-164.254.005.70+0.75+21.43%3465430.30%
MSFT260618P002700002024-07-05 3:26PM EDT2026-06-184.603.508.500.00-12729.98%
MSFT261218P002700002024-07-09 2:32PM EDT2026-12-187.307.459.450.00-23727.56%