UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.26+0.71 (+0.16%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:385.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C003850002024-07-15 2:32PM EDT2024-07-1969.0868.6069.45-1.59-2.25%555966.41%
MSFT240726C003850002024-07-12 10:15AM EDT2024-07-2669.8868.6570.200.00-2756.30%
MSFT240802C003850002024-07-12 2:12PM EDT2024-08-0272.1169.7570.700.00-1249.07%
MSFT240809C003850002024-07-11 1:40PM EDT2024-08-0971.4770.0571.450.00-101046.46%
MSFT240816C003850002024-07-11 11:24AM EDT2024-08-1671.0070.8571.550.00-750441.72%
MSFT240823C003850002024-07-05 2:37PM EDT2024-08-2385.1470.4571.950.00-1139.56%
MSFT240920C003850002024-07-12 9:52AM EDT2024-09-2072.7673.3074.050.00-11,11836.04%
MSFT241018C003850002024-07-11 1:06PM EDT2024-10-1878.4575.8576.450.00-17934.92%
MSFT241115C003850002024-07-12 1:27PM EDT2024-11-1580.8779.0580.100.00-49936.15%
MSFT241220C003850002024-07-15 9:40AM EDT2024-12-2083.5581.9082.50-0.73-0.87%1052234.83%
MSFT250117C003850002024-07-15 9:32AM EDT2025-01-1784.1284.3084.85-2.03-2.36%11,26134.63%
MSFT250620C003850002024-07-15 10:53AM EDT2025-06-2098.5896.0097.20-0.85-0.85%239334.76%
MSFT251219C003850002024-07-09 10:01AM EDT2025-12-19119.86108.25110.950.00-342435.77%
MSFT260116C003850002024-07-12 9:30AM EDT2026-01-16108.05109.85112.150.00-153635.50%
MSFT260618C003850002024-07-15 2:27PM EDT2026-06-18120.15119.35122.10-4.16-3.35%56036.10%
MSFT261218C003850002024-07-09 10:39AM EDT2026-12-18141.03128.35132.500.00-11,90736.51%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P003850002024-07-15 2:59PM EDT2024-07-190.030.020.03-0.03-50.00%563,13451.95%
MSFT240726P003850002024-07-15 2:51PM EDT2024-07-260.090.070.11-0.20-68.97%27727839.65%
MSFT240802P003850002024-07-15 2:18PM EDT2024-08-020.430.300.45+0.06+16.22%1637638.89%
MSFT240809P003850002024-07-12 1:56PM EDT2024-08-090.560.520.620.00-93535.23%
MSFT240816P003850002024-07-15 12:45PM EDT2024-08-160.770.730.77-0.07-8.33%111,67432.58%
MSFT240823P003850002024-07-12 12:34PM EDT2024-08-230.960.671.010.00--131.28%
MSFT240920P003850002024-07-15 1:49PM EDT2024-09-201.711.541.60+0.02+1.18%452,04126.58%
MSFT241018P003850002024-07-12 1:27PM EDT2024-10-182.502.472.560.00-51,04125.19%
MSFT241115P003850002024-07-12 1:41PM EDT2024-11-154.274.304.450.00-487826.07%
MSFT241220P003850002024-07-11 10:39AM EDT2024-12-205.675.605.800.00-163325.14%
MSFT250117P003850002024-07-12 1:07PM EDT2025-01-176.596.506.700.00-111,58424.40%
MSFT250620P003850002024-07-11 11:35AM EDT2025-06-2013.5012.0012.900.00-141023.52%
MSFT251219P003850002024-07-12 3:50PM EDT2025-12-1919.3018.6520.000.00-1516223.44%
MSFT260116P003850002024-07-11 10:44AM EDT2026-01-1620.0019.3020.250.00-260622.98%
MSFT260618P003850002024-06-25 1:25PM EDT2026-06-1825.5024.1025.750.00-14923.13%
MSFT261218P003850002024-07-05 10:30AM EDT2026-12-1826.4828.8531.100.00-25122.96%