UK markets open in 3 hours 2 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.58+0.52 (+0.12%)
At close: 04:00PM EDT
440.05 -1.53 (-0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614C003750002024-06-13 2:08PM EDT2024-06-1466.4065.3568.15+14.98+29.13%713144.73%
MSFT240621C003750002024-06-13 2:21PM EDT2024-06-2167.0765.6067.75+5.09+8.21%183,75271.90%
MSFT240628C003750002024-06-03 1:01PM EDT2024-06-2837.6066.9568.250.00-3250.95%
MSFT240705C003750002024-06-04 2:54PM EDT2024-07-0542.8567.4568.750.00-1450.27%
MSFT240712C003750002024-06-11 12:17PM EDT2024-07-1255.4766.5069.350.00-1246.77%
MSFT240719C003750002024-06-12 3:14PM EDT2024-07-1970.1067.7069.700.00-3734243.41%
MSFT240726C003750002024-06-11 11:09AM EDT2024-07-2656.5367.9571.30+56.53--245.14%
MSFT240816C003750002024-06-13 2:22PM EDT2024-08-1671.4069.4071.85-0.67-0.93%742,31838.38%
MSFT240920C003750002024-06-13 12:01PM EDT2024-09-2074.3472.0075.40+1.84+2.54%852737.31%
MSFT241018C003750002024-06-11 12:51PM EDT2024-10-1863.8375.0576.900.00-225435.13%
MSFT241115C003750002024-06-12 3:02PM EDT2024-11-1579.7579.2081.450.00-116237.44%
MSFT241220C003750002024-06-12 12:21PM EDT2024-12-2079.4081.8082.750.00-2253535.20%
MSFT250117C003750002024-06-13 9:44AM EDT2025-01-1784.0083.8585.05+2.53+3.11%52,18235.10%
MSFT250620C003750002024-06-13 2:35PM EDT2025-06-2095.9594.7597.55+0.66+0.69%61,96335.72%
MSFT251219C003750002024-06-06 12:21PM EDT2025-12-1992.10106.55110.900.00-356136.66%
MSFT260116C003750002024-06-13 2:11PM EDT2026-01-16110.35109.65111.40+1.75+1.61%456236.03%
MSFT260618C003750002024-06-13 10:47AM EDT2026-06-18119.42117.85121.80+22.63+23.38%12436.98%
MSFT261218C003750002024-06-12 12:11PM EDT2026-12-18126.20126.00130.950.00-14,91236.95%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240614P003750002024-06-13 3:42PM EDT2024-06-140.010.000.01-0.01-50.00%11,25998.44%
MSFT240621P003750002024-06-13 2:31PM EDT2024-06-210.060.050.070.00-587,86645.61%
MSFT240628P003750002024-06-13 2:32PM EDT2024-06-280.090.050.11+0.01+12.50%871,07835.25%
MSFT240705P003750002024-06-13 10:45AM EDT2024-07-050.140.100.170.00-416730.86%
MSFT240712P003750002024-06-13 3:36PM EDT2024-07-120.210.130.240.00-39728.27%
MSFT240719P003750002024-06-13 3:02PM EDT2024-07-190.300.250.33-0.03-9.09%356,33826.69%
MSFT240726P003750002024-06-13 3:54PM EDT2024-07-260.600.291.040.00-102930.24%
MSFT240802P003750002024-06-13 9:37AM EDT2024-08-020.880.001.53-0.59-40.14%5-30.58%
MSFT240816P003750002024-06-13 3:52PM EDT2024-08-161.281.211.53-0.07-5.19%402,83627.03%
MSFT240920P003750002024-06-13 11:32AM EDT2024-09-202.112.132.29-0.17-7.46%91,92424.04%
MSFT241018P003750002024-06-13 3:51PM EDT2024-10-183.002.963.15-0.10-3.23%4011,09523.19%
MSFT241115P003750002024-06-13 12:08PM EDT2024-11-154.784.706.85-0.02-0.42%1059227.08%
MSFT241220P003750002024-06-13 11:08AM EDT2024-12-205.855.807.95+0.03+0.52%871,01125.87%
MSFT250117P003750002024-06-13 10:45AM EDT2025-01-176.816.707.30+0.03+0.44%63,01123.38%
MSFT250620P003750002024-06-13 2:44PM EDT2025-06-2012.6212.0013.10+0.17+1.37%601,68222.80%
MSFT251219P003750002024-06-06 11:57AM EDT2025-12-1922.8017.6020.250.00-1445523.11%
MSFT260116P003750002024-06-13 3:40PM EDT2026-01-1619.2519.2020.65+0.10+0.52%2068422.78%
MSFT260618P003750002024-06-07 2:15PM EDT2026-06-1827.1521.6024.850.00-130222.41%
MSFT261218P003750002024-06-13 9:52AM EDT2026-12-1828.8026.5529.15+0.75+2.67%116121.96%