UK markets close in 28 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
418.13-11.04 (-2.57%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003300002024-05-23 12:07PM EDT2024-05-31101.6888.1590.900.00-11203.71%
MSFT240621C003300002024-05-29 11:42AM EDT2024-06-21101.2589.5090.900.00-32,27365.66%
MSFT240628C003300002024-05-21 11:19AM EDT2024-06-28101.1989.3591.750.00--1559.72%
MSFT240719C003300002024-05-23 12:31PM EDT2024-07-19105.0291.3592.650.00-18051.90%
MSFT240816C003300002024-05-30 9:33AM EDT2024-08-1697.5292.9094.25-6.50-6.25%1412247.95%
MSFT240920C003300002024-05-29 2:52PM EDT2024-09-20100.1994.7596.10-5.69-5.37%220343.67%
MSFT241018C003300002024-05-30 9:39AM EDT2024-10-18101.0097.3098.15+9.30+10.14%14142.57%
MSFT241115C003300002024-05-16 11:56AM EDT2024-11-15104.2599.65101.150.00-15643.19%
MSFT241220C003300002024-05-30 10:06AM EDT2024-12-20104.00101.25101.80-4.13-3.82%153540.14%
MSFT250117C003300002024-05-23 2:47PM EDT2025-01-17111.10103.45104.450.00-41,84340.67%
MSFT250321C003300002024-05-30 9:34AM EDT2025-03-21110.00107.15108.20-4.00-3.51%12039.71%
MSFT250620C003300002024-05-24 11:22AM EDT2025-06-20123.00112.00115.250.00-246340.40%
MSFT250919C003300002024-05-16 12:04PM EDT2025-09-19122.22117.15119.900.00-22439.61%
MSFT251219C003300002024-05-28 2:27PM EDT2025-12-19132.48121.45124.550.00-2037839.23%
MSFT260116C003300002024-05-24 12:30PM EDT2026-01-16135.00123.45125.850.00-224739.10%
MSFT260618C003300002024-05-28 3:25PM EDT2026-06-18142.07131.20135.250.00-15139.94%
MSFT261218C003300002024-05-06 12:43PM EDT2026-12-18134.08139.10142.750.00-611439.38%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003300002024-05-22 10:47AM EDT2024-05-310.010.000.020.00-137106.25%
MSFT240607P003300002024-05-28 3:10PM EDT2024-06-070.010.000.010.00-13950.00%
MSFT240614P003300002024-05-21 9:59AM EDT2024-06-140.050.030.070.00-1345.22%
MSFT240621P003300002024-05-29 2:40PM EDT2024-06-210.070.080.100.00-123,93439.36%
MSFT240628P003300002024-05-28 12:57PM EDT2024-06-280.100.060.140.00-104035.89%
MSFT240705P003300002024-05-28 12:34PM EDT2024-07-050.360.040.220.00-3334.38%
MSFT240719P003300002024-05-30 10:24AM EDT2024-07-190.280.220.27+0.05+21.74%462230.15%
MSFT240816P003300002024-05-29 3:09PM EDT2024-08-160.600.790.880.00-663929.53%
MSFT240920P003300002024-05-29 12:25PM EDT2024-09-200.961.311.430.00-23,06927.13%
MSFT241018P003300002024-05-30 10:08AM EDT2024-10-181.861.881.97+0.45+31.91%130426.13%
MSFT241115P003300002024-05-30 9:48AM EDT2024-11-152.782.953.10+0.40+16.81%21,44726.75%
MSFT241220P003300002024-05-29 11:22AM EDT2024-12-203.073.653.800.00-101,41325.76%
MSFT250117P003300002024-05-30 10:17AM EDT2025-01-174.444.254.45+0.91+25.78%162,81325.30%
MSFT250321P003300002024-05-29 2:09PM EDT2025-03-216.005.906.35+0.95+18.81%11,21125.09%
MSFT250620P003300002024-05-30 10:11AM EDT2025-06-208.308.108.60+0.95+12.93%11,01824.38%
MSFT250919P003300002024-05-29 1:35PM EDT2025-09-199.559.4010.950.00-117924.03%
MSFT251219P003300002024-05-21 12:51PM EDT2025-12-1911.8712.3012.900.00-177723.54%
MSFT260116P003300002024-05-22 2:21PM EDT2026-01-1612.5012.8013.750.00-144523.60%
MSFT260618P003300002024-05-15 10:40AM EDT2026-06-1816.9916.2018.100.00-15523.78%
MSFT261218P003300002024-05-28 12:40PM EDT2026-12-1818.7519.4521.800.00-16623.31%