UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.11-3.26 (-0.74%)
At close: 04:00PM EDT
436.56 -0.55 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726C004000002024-07-19 2:40PM EDT2024-07-2636.7335.6539.30-4.42-10.74%6526561.84%
MSFT240802C004000002024-07-19 1:15PM EDT2024-08-0239.3639.5040.25-0.94-2.33%436247.27%
MSFT240809C004000002024-07-19 3:58PM EDT2024-08-0940.4040.4541.55-0.67-1.63%23443.26%
MSFT240816C004000002024-07-19 3:54PM EDT2024-08-1641.0041.1042.10-3.50-7.87%521,65338.98%
MSFT240823C004000002024-07-17 2:28PM EDT2024-08-2341.1041.3542.65-6.80-14.20%13836.25%
MSFT240830C004000002024-07-19 2:42PM EDT2024-08-3041.9042.4043.75-3.60-7.91%33435.66%
MSFT240920C004000002024-07-19 2:36PM EDT2024-09-2044.7545.1046.00-1.16-2.53%342,35933.17%
MSFT241018C004000002024-07-19 3:05PM EDT2024-10-1848.0548.3049.15+0.87+1.84%1838532.10%
MSFT241115C004000002024-07-18 1:06PM EDT2024-11-1552.9252.8553.70+0.45+0.86%223733.51%
MSFT241220C004000002024-07-19 10:46AM EDT2024-12-2057.6855.8557.05-1.15-1.95%61,69632.86%
MSFT250117C004000002024-07-19 3:52PM EDT2025-01-1758.9358.7059.50-0.25-0.42%697,76932.49%
MSFT250321C004000002024-07-19 3:56PM EDT2025-03-2164.3064.2065.75-0.86-1.32%6746032.90%
MSFT250620C004000002024-07-19 3:01PM EDT2025-06-2073.3471.8573.75-1.21-1.62%72,08533.37%
MSFT250919C004000002024-07-18 11:32AM EDT2025-09-1978.9078.6080.850.00-1036633.73%
MSFT251219C004000002024-07-18 2:40PM EDT2025-12-1987.9385.1087.20+1.15+1.33%31,28033.96%
MSFT260116C004000002024-07-19 3:42PM EDT2026-01-1687.9587.2089.80-3.08-3.38%691,91034.41%
MSFT260618C004000002024-07-19 9:30AM EDT2026-06-18100.7096.75100.15+1.90+1.92%721935.09%
MSFT261218C004000002024-07-19 3:27PM EDT2026-12-18108.85108.10111.50-3.15-2.81%71,60735.83%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726P004000002024-07-19 3:59PM EDT2024-07-260.350.350.38+0.06+20.69%7,3831,10940.33%
MSFT240802P004000002024-07-19 3:59PM EDT2024-08-021.941.851.99+0.34+21.25%6291,99740.81%
MSFT240809P004000002024-07-19 3:57PM EDT2024-08-092.512.352.50+0.39+18.40%5723135.32%
MSFT240816P004000002024-07-19 3:59PM EDT2024-08-163.052.883.05+0.58+23.48%4796,45832.48%
MSFT240823P004000002024-07-19 3:49PM EDT2024-08-233.433.003.60+0.54+18.69%9830030.68%
MSFT240830P004000002024-07-19 3:38PM EDT2024-08-303.913.554.00+0.76+24.13%10011529.05%
MSFT240920P004000002024-07-19 3:56PM EDT2024-09-205.255.055.25+0.80+17.98%1884,69126.26%
MSFT241018P004000002024-07-19 3:19PM EDT2024-10-186.356.606.85+0.10+1.60%4671,87024.41%
MSFT241115P004000002024-07-19 3:53PM EDT2024-11-159.809.559.85+0.96+10.86%3561,77425.29%
MSFT241220P004000002024-07-19 2:57PM EDT2024-12-2011.5811.3511.70+0.91+8.53%8112,39424.26%
MSFT250117P004000002024-07-19 3:32PM EDT2025-01-1712.8012.5013.00+0.60+4.92%754,51923.60%
MSFT250321P004000002024-07-19 3:36PM EDT2025-03-2116.1015.7016.30+0.55+3.54%7192,93223.08%
MSFT250620P004000002024-07-19 3:36PM EDT2025-06-2020.5019.5020.55+0.95+4.86%762,13422.64%
MSFT250919P004000002024-07-19 1:23PM EDT2025-09-1924.2221.0024.15+0.42+1.76%120022.25%
MSFT251219P004000002024-07-16 12:15PM EDT2025-12-1924.3024.5028.100.00-12,08722.33%
MSFT260116P004000002024-07-19 3:00PM EDT2026-01-1628.0027.5530.05+0.81+2.98%1982422.77%
MSFT260618P004000002024-07-17 2:29PM EDT2026-06-1831.5131.0034.700.00-17422.26%
MSFT261218P004000002024-07-19 3:56PM EDT2026-12-1839.2037.5039.25+0.95+2.48%248021.66%