UK markets close in 1 hour 8 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
441.45-8.07 (-1.80%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C004600002024-07-17 10:06AM EDT2024-07-190.140.160.18-0.41-74.55%1,69620,61426.17%
MSFT240726C004600002024-07-17 10:07AM EDT2024-07-261.101.221.28-1.82-61.69%1,3733,58023.35%
MSFT240802C004600002024-07-17 10:05AM EDT2024-08-025.705.305.45-2.15-27.39%1591,41732.51%
MSFT240809C004600002024-07-17 9:53AM EDT2024-08-097.056.406.65-1.69-19.34%4155230.41%
MSFT240816C004600002024-07-17 10:05AM EDT2024-08-167.327.007.20-2.20-23.11%4067,59027.95%
MSFT240823C004600002024-07-17 9:30AM EDT2024-08-238.807.859.05-1.80-16.98%1832228.82%
MSFT240830C004600002024-07-17 9:48AM EDT2024-08-309.608.909.40-2.35-19.67%2812627.09%
MSFT240920C004600002024-07-17 10:01AM EDT2024-09-2011.7011.3511.55-2.55-17.83%755,59725.43%
MSFT241018C004600002024-07-17 9:47AM EDT2024-10-1815.7814.8015.10-2.38-13.11%511,55925.45%
MSFT241115C004600002024-07-16 3:54PM EDT2024-11-1523.9020.1020.450.00-12091527.71%
MSFT241220C004600002024-07-17 10:04AM EDT2024-12-2024.0023.8024.25-3.40-12.41%2343,26627.76%
MSFT250117C004600002024-07-17 10:00AM EDT2025-01-1727.4025.9026.35-3.05-10.02%64,70227.26%
MSFT250321C004600002024-07-17 10:00AM EDT2025-03-2133.5032.9033.65-3.75-10.07%82,72428.59%
MSFT250620C004600002024-07-17 9:30AM EDT2025-06-2042.1039.7541.55-3.30-7.27%22,48729.11%
MSFT250919C004600002024-07-17 9:34AM EDT2025-09-1949.9048.8550.50-3.85-7.16%119530.52%
MSFT251219C004600002024-07-16 10:23AM EDT2025-12-1960.9355.6558.850.00-273331.70%
MSFT260116C004600002024-07-16 3:45PM EDT2026-01-1663.5058.5060.700.00-2478831.74%
MSFT260618C004600002024-07-15 1:50PM EDT2026-06-1876.7568.5571.800.00-315232.64%
MSFT261218C004600002024-07-16 3:16PM EDT2026-12-1885.6779.3082.950.00-547833.19%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P004600002024-07-17 10:02AM EDT2024-07-1918.0017.4518.35+7.10+65.14%4413,8850.00%
MSFT240726P004600002024-07-17 9:48AM EDT2024-07-2616.9618.6019.55+4.55+36.66%121,27121.62%
MSFT240802P004600002024-07-17 9:41AM EDT2024-08-0221.6622.2023.50+4.86+28.93%1141330.98%
MSFT240809P004600002024-07-16 2:46PM EDT2024-08-0923.0023.4525.30+4.85+26.72%256230.66%
MSFT240816P004600002024-07-17 10:01AM EDT2024-08-1622.5923.7024.50+4.05+21.84%201,52625.21%
MSFT240823P004600002024-07-16 3:25PM EDT2024-08-2319.2023.4524.800.00-410023.38%
MSFT240830P004600002024-07-16 3:50PM EDT2024-08-3019.9024.8527.000.00-22125.44%
MSFT240920P004600002024-07-17 10:01AM EDT2024-09-2025.6326.2526.55+3.73+17.03%281,46720.35%
MSFT241018P004600002024-07-16 12:55PM EDT2024-10-1824.2427.4528.300.00-2368119.18%
MSFT241115P004600002024-07-17 9:56AM EDT2024-11-1530.3431.4531.75+1.89+6.64%344720.41%
MSFT241220P004600002024-07-17 9:59AM EDT2024-12-2032.5533.4033.80+3.10+10.53%342019.84%
MSFT250117P004600002024-07-17 9:34AM EDT2025-01-1734.5535.2535.65+3.85+12.54%61,44919.79%
MSFT250321P004600002024-07-17 10:00AM EDT2025-03-2137.2037.7038.95+2.32+6.65%12310,64619.42%
MSFT250620P004600002024-07-15 11:28AM EDT2025-06-2036.6042.1043.650.00-31,49819.41%
MSFT250919P004600002024-07-16 3:25PM EDT2025-09-1943.2046.0547.450.00-345819.24%
MSFT251219P004600002024-07-11 3:59PM EDT2025-12-1945.3049.7053.400.00-25220.32%
MSFT260116P004600002024-07-10 2:58PM EDT2026-01-1642.3850.8053.200.00-111119.70%
MSFT260618P004600002024-07-10 12:18PM EDT2026-06-1849.5055.0558.950.00-1519.78%
MSFT261218P004600002024-07-15 11:07AM EDT2026-12-1857.2060.2564.800.00-420419.76%