UK markets close in 25 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
418.17-11.00 (-2.56%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004300002024-05-30 10:49AM EDT2024-05-310.130.130.14-2.02-93.95%8,0197,57622.56%
MSFT240607C004300002024-05-30 10:48AM EDT2024-06-071.301.301.34-3.45-72.48%2,7313,90319.85%
MSFT240614C004300002024-05-30 10:48AM EDT2024-06-142.782.782.85-3.79-57.86%4221,62020.58%
MSFT240621C004300002024-05-30 10:48AM EDT2024-06-213.753.803.85-4.35-53.37%1,88713,52419.98%
MSFT240628C004300002024-05-30 10:45AM EDT2024-06-285.104.755.00-4.35-46.03%16057320.21%
MSFT240705C004300002024-05-30 10:45AM EDT2024-07-055.805.455.75-4.98-46.20%6715119.75%
MSFT240719C004300002024-05-30 10:45AM EDT2024-07-198.258.158.25-4.85-37.02%4017,80621.09%
MSFT240816C004300002024-05-30 10:49AM EDT2024-08-1613.9013.8014.00-5.30-27.60%2182,52524.58%
MSFT240920C004300002024-05-30 10:43AM EDT2024-09-2018.1017.7517.95-5.20-22.32%1381,65224.75%
MSFT241018C004300002024-05-30 10:47AM EDT2024-10-1821.0421.0021.20-5.76-21.49%4675325.32%
MSFT241115C004300002024-05-30 10:44AM EDT2024-11-1526.2525.9526.25-6.51-19.87%551,90427.59%
MSFT241220C004300002024-05-30 10:28AM EDT2024-12-2029.8028.8029.10-5.55-15.70%411,94727.41%
MSFT250117C004300002024-05-30 10:46AM EDT2025-01-1731.9031.6031.90-5.82-15.43%572,67627.81%
MSFT250321C004300002024-05-30 10:24AM EDT2025-03-2137.9837.2538.45-6.43-14.48%146029.03%
MSFT250620C004300002024-05-30 10:11AM EDT2025-06-2047.2145.4547.15-3.08-6.12%11,81330.46%
MSFT250919C004300002024-05-30 10:26AM EDT2025-09-1954.3452.9554.60-3.90-6.70%314431.32%
MSFT251219C004300002024-05-29 1:25PM EDT2025-12-1967.4959.2062.250.00-262932.40%
MSFT260116C004300002024-05-30 10:20AM EDT2026-01-1662.9561.9564.35-4.50-6.67%13,90932.63%
MSFT260618C004300002024-05-29 12:53PM EDT2026-06-1881.0971.7074.200.00-24733.28%
MSFT261218C004300002024-05-30 10:21AM EDT2026-12-1884.6782.3584.85-6.68-7.31%321,64133.91%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004300002024-05-30 10:47AM EDT2024-05-3111.4311.4012.00+8.58+301.05%5462,78323.54%
MSFT240607P004300002024-05-30 10:41AM EDT2024-06-0711.6211.8012.45+6.67+134.75%1931,47615.32%
MSFT240614P004300002024-05-30 10:47AM EDT2024-06-1413.1812.9013.55+6.68+102.77%8037116.44%
MSFT240621P004300002024-05-30 10:47AM EDT2024-06-2113.8013.9014.25+6.40+86.49%3747,49115.90%
MSFT240628P004300002024-05-30 10:44AM EDT2024-06-2814.3014.2014.75+6.20+76.54%1824815.21%
MSFT240705P004300002024-05-30 9:39AM EDT2024-07-0513.6214.8015.55+5.07+59.30%642615.48%
MSFT240719P004300002024-05-30 10:41AM EDT2024-07-1916.0016.6516.80+5.30+49.53%485,49315.45%
MSFT240816P004300002024-05-30 10:39AM EDT2024-08-1620.1520.6020.85+5.05+33.44%10499118.00%
MSFT240920P004300002024-05-30 10:32AM EDT2024-09-2022.3523.1023.35+4.51+25.28%163,29317.76%
MSFT241018P004300002024-05-30 10:27AM EDT2024-10-1824.3524.4024.70+5.30+27.82%54734817.24%
MSFT241115P004300002024-05-30 10:30AM EDT2024-11-1526.9027.7028.05+4.40+19.56%11044418.75%
MSFT241220P004300002024-05-29 11:45AM EDT2024-12-2024.6529.3529.750.00-32,74318.45%
MSFT250117P004300002024-05-29 3:51PM EDT2025-01-1725.8530.5530.950.00-571,40418.22%
MSFT250321P004300002024-05-29 12:16PM EDT2025-03-2129.0933.5034.800.00-41,50318.74%
MSFT250620P004300002024-05-29 1:00PM EDT2025-06-2032.5537.6039.200.00-120218.96%
MSFT250919P004300002024-05-24 9:43AM EDT2025-09-1940.1341.6543.200.00-19019.16%
MSFT251219P004300002024-05-24 3:59PM EDT2025-12-1940.4544.2547.000.00-439619.39%
MSFT260116P004300002024-05-29 10:44AM EDT2026-01-1641.3145.3548.150.00-128919.47%
MSFT260618P004300002024-05-01 3:51PM EDT2026-06-1862.0049.5552.100.00-2219.03%
MSFT261218P004300002024-05-29 3:53PM EDT2026-12-1851.2253.6056.400.00-88218.68%