UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.57+0.99 (+0.22%)
At close: 04:00PM EDT
442.45 -0.12 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:455.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C004550002024-06-14 3:59PM EDT2024-06-210.500.470.53-0.28-35.90%1,7374,03316.24%
MSFT240628C004550002024-06-14 3:54PM EDT2024-06-281.521.501.97-0.41-21.24%31484618.08%
MSFT240705C004550002024-06-14 3:49PM EDT2024-07-052.642.262.83-0.15-5.38%16139517.36%
MSFT240712C004550002024-06-14 3:55PM EDT2024-07-123.853.954.25-0.10-2.53%14531718.46%
MSFT240719C004550002024-06-14 3:58PM EDT2024-07-195.404.905.55+0.08+1.50%5875,05919.17%
MSFT240726C004550002024-06-14 2:52PM EDT2024-07-268.266.259.10+0.11+1.35%5911223.83%
MSFT240802C004550002024-06-14 2:12PM EDT2024-08-0210.3010.2511.40+0.11+1.08%401625.76%
MSFT240816C004550002024-06-14 3:58PM EDT2024-08-1612.0512.0512.30-0.10-0.82%931,38623.98%
MSFT240920C004550002024-06-14 2:04PM EDT2024-09-2016.4016.4516.70-0.05-0.30%711,46024.12%
MSFT241018C004550002024-06-14 3:41PM EDT2024-10-1819.8320.0520.35-0.17-0.85%1062124.82%
MSFT241115C004550002024-06-13 3:44PM EDT2024-11-1525.0525.2525.600.00-735127.05%
MSFT241220C004550002024-06-14 2:51PM EDT2024-12-2028.7628.4530.05+0.21+0.74%346727.92%
MSFT250117C004550002024-06-14 12:27PM EDT2025-01-1731.5031.1031.80+0.25+0.80%111,43927.35%
MSFT250620C004550002024-06-14 10:59AM EDT2025-06-2046.4845.4047.45-0.47-1.00%131,10029.70%
MSFT251219C004550002024-05-22 11:56AM EDT2025-12-1955.8759.6063.850.00-1361931.91%
MSFT260116C004550002024-06-13 9:59AM EDT2026-01-1662.9662.0066.350.00-5032732.26%
MSFT260618C004550002024-05-24 2:39PM EDT2026-06-1868.3072.0577.000.00-1833.00%
MSFT261218C004550002024-06-14 11:19AM EDT2026-12-1885.4083.0588.00+3.35+4.08%613633.53%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P004550002024-06-14 2:11PM EDT2024-06-2113.4012.2013.10+0.27+2.06%56117.38%
MSFT240628P004550002024-06-13 10:42AM EDT2024-06-2817.5013.1013.85+3.79+27.64%11315.86%
MSFT240705P004550002024-06-14 11:03AM EDT2024-07-0514.1513.5514.45-2.00-12.38%30020514.92%
MSFT240712P004550002024-06-12 3:28PM EDT2024-07-1216.9814.3515.400.00--415.39%
MSFT240719P004550002024-06-14 1:40PM EDT2024-07-1915.6815.3515.90-0.86-5.20%612114.86%
MSFT240726P004550002024-06-12 11:54AM EDT2024-07-2620.2517.7518.950.00--419.28%
MSFT240816P004550002024-06-14 3:03PM EDT2024-08-1621.2020.6021.20-1.95-8.42%532919.00%
MSFT240920P004550002024-05-31 3:24PM EDT2024-09-2048.5523.2023.700.00-1124418.08%
MSFT241018P004550002024-06-13 12:40PM EDT2024-10-1826.0525.2025.600.00-3512817.83%
MSFT241115P004550002024-06-12 10:17AM EDT2024-11-1530.8528.3528.900.00-101819.05%
MSFT241220P004550002024-06-12 10:18AM EDT2024-12-2031.6530.3030.80-1.10-3.36%314718.71%
MSFT250117P004550002024-06-12 10:37AM EDT2025-01-1733.3231.4032.100.00-827218.43%
MSFT250620P004550002024-05-10 10:33AM EDT2025-06-2055.7247.2049.050.00-10033923.64%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.6045.0049.050.00-578619.37%
MSFT260116P004550002024-06-12 3:25PM EDT2026-01-1648.3047.4049.700.00-5035619.19%
MSFT261218P004550002024-06-05 1:22PM EDT2026-12-1865.5056.1560.250.00-101119.06%