UK markets close in 4 hours 40 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.96+0.41 (+0.09%)
At close: 04:00PM EDT
453.31 -0.65 (-0.14%)
Pre-market: 06:45AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C003700002024-07-15 11:56AM EDT2024-07-1985.060.000.000.00-23950.00%
MSFT240726C003700002024-07-12 2:31PM EDT2024-07-2686.100.000.000.00-700.00%
MSFT240802C003700002024-07-11 10:43AM EDT2024-08-0287.800.000.000.00-100.00%
MSFT240816C003700002024-07-12 11:34AM EDT2024-08-1686.780.000.000.00-200.00%
MSFT240920C003700002024-07-15 12:37PM EDT2024-09-2087.850.000.000.00-600.00%
MSFT241018C003700002024-07-12 2:57PM EDT2024-10-1892.540.000.000.00-11790.00%
MSFT241115C003700002024-07-15 1:01PM EDT2024-11-1592.150.000.000.00-11700.00%
MSFT241220C003700002024-07-12 3:51PM EDT2024-12-2094.000.000.000.00-229420.00%
MSFT250117C003700002024-07-15 2:36PM EDT2025-01-1797.740.000.000.00-41,4740.00%
MSFT250321C003700002024-07-15 3:01PM EDT2025-03-21101.800.000.000.00-31250.00%
MSFT250620C003700002024-07-15 2:28PM EDT2025-06-20107.670.000.000.00-27790.00%
MSFT250919C003700002024-07-15 2:03PM EDT2025-09-19112.280.000.000.00-4950.00%
MSFT251219C003700002024-07-12 3:22PM EDT2025-12-19122.500.000.000.00-25340.00%
MSFT260116C003700002024-07-15 9:38AM EDT2026-01-16122.800.000.000.00-13190.00%
MSFT260618C003700002024-07-05 3:00PM EDT2026-06-18143.120.000.000.00-1610.00%
MSFT261218C003700002024-07-08 11:52AM EDT2026-12-18152.200.000.000.00-11,3760.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P003700002024-07-15 3:09PM EDT2024-07-190.010.000.000.00-385050.00%
MSFT240726P003700002024-07-15 1:50PM EDT2024-07-260.050.000.000.00-14025.00%
MSFT240802P003700002024-07-15 1:54PM EDT2024-08-020.220.000.000.00-15025.00%
MSFT240809P003700002024-07-15 3:50PM EDT2024-08-090.340.000.000.00-16012.50%
MSFT240816P003700002024-07-15 3:47PM EDT2024-08-160.480.000.000.00-794012.50%
MSFT240823P003700002024-07-12 2:34PM EDT2024-08-230.620.000.000.00-2012.50%
MSFT240830P003700002024-07-15 10:17AM EDT2024-08-300.560.000.000.00-10012.50%
MSFT240920P003700002024-07-15 3:11PM EDT2024-09-200.960.000.000.00-15012.50%
MSFT241018P003700002024-07-15 11:12AM EDT2024-10-181.560.000.000.00-306.25%
MSFT241115P003700002024-07-12 1:39PM EDT2024-11-152.940.000.000.00-155466.25%
MSFT241220P003700002024-07-15 3:55PM EDT2024-12-204.070.000.000.00-1306.25%
MSFT250117P003700002024-07-15 11:43AM EDT2025-01-174.570.000.000.00-42,5776.25%
MSFT250321P003700002024-07-15 12:18PM EDT2025-03-216.900.000.000.00-21,9246.25%
MSFT250620P003700002024-07-12 1:15PM EDT2025-06-209.800.000.000.00-31,5363.13%
MSFT250919P003700002024-07-09 1:23PM EDT2025-09-1911.850.000.000.00-1893.13%
MSFT251219P003700002024-07-11 12:13PM EDT2025-12-1915.510.000.000.00-12133.13%
MSFT260116P003700002024-07-15 3:45PM EDT2026-01-1616.500.000.000.00-403.13%
MSFT260618P003700002024-07-12 11:01AM EDT2026-06-1821.050.000.000.00-903.13%
MSFT261218P003700002024-07-05 1:52PM EDT2026-12-1822.500.000.000.00-961293.13%