UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.46-15.39 (-3.46%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:295.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240816C002950002024-07-22 3:39PM EDT2024-08-16150.15135.50136.300.00-132586.24%
MSFT240830C002950002024-07-17 11:04AM EDT2024-08-30146.03135.60136.750.00--170.96%
MSFT240920C002950002024-07-18 3:46PM EDT2024-09-20147.33136.95137.750.00-2018263.81%
MSFT241220C002950002024-07-15 10:36AM EDT2024-12-20166.42141.10142.000.00-1412450.78%
MSFT250117C002950002024-07-18 1:19PM EDT2025-01-17150.42142.95144.050.00-155950.31%
MSFT250620C002950002024-06-26 10:57AM EDT2025-06-20173.40148.25151.950.00-19746.79%
MSFT251219C002950002024-05-21 11:14AM EDT2025-12-19159.80172.50176.450.00-1212855.26%
MSFT260116C002950002024-07-23 2:47PM EDT2026-01-16171.79158.00160.500.00-11343.47%
MSFT260618C002950002024-07-08 1:22PM EDT2026-06-18199.22163.00166.500.00-2242.38%
MSFT261218C002950002024-07-10 11:45AM EDT2026-12-18201.00169.00173.500.00-11141.72%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726P002950002024-07-19 2:34PM EDT2024-07-260.010.000.010.00-1515125.00%
MSFT240816P002950002024-07-23 9:36AM EDT2024-08-160.040.060.110.00-18057.03%
MSFT240920P002950002024-07-19 9:40AM EDT2024-09-200.250.280.330.00-21,24343.12%
MSFT241220P002950002024-07-23 10:53AM EDT2024-12-200.861.091.200.00-167033.33%
MSFT250117P002950002024-07-17 3:17PM EDT2025-01-171.091.301.440.00-11,30431.68%
MSFT250620P002950002024-07-18 2:46PM EDT2025-06-203.063.353.650.00-245128.47%
MSFT251219P002950002024-07-23 9:33AM EDT2025-12-195.305.907.100.00-158427.46%
MSFT260116P002950002024-07-24 11:41AM EDT2026-01-166.706.406.75+1.30+24.07%48126.34%
MSFT260618P002950002024-07-23 2:12PM EDT2026-06-188.078.8010.050.00-25226.39%
MSFT261218P002950002024-06-26 9:54AM EDT2026-12-1812.3511.5512.50+1.88+17.96%15825.33%