UK markets open in 2 hours 15 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.96+0.41 (+0.09%)
At close: 04:00PM EDT
454.71 +0.75 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C004700002024-07-15 3:59PM EDT2024-07-190.550.000.000.00-9,33406.25%
MSFT240726C004700002024-07-15 3:58PM EDT2024-07-262.050.000.000.00-6,42906.25%
MSFT240802C004700002024-07-15 3:55PM EDT2024-08-026.500.000.000.00-64003.13%
MSFT240809C004700002024-07-15 3:58PM EDT2024-08-097.190.000.000.00-81003.13%
MSFT240816C004700002024-07-15 3:58PM EDT2024-08-167.750.000.000.00-55003.13%
MSFT240823C004700002024-07-15 3:51PM EDT2024-08-238.300.000.000.00-4103.13%
MSFT240830C004700002024-07-15 3:59PM EDT2024-08-3010.000.000.000.00-18601.56%
MSFT240920C004700002024-07-15 3:59PM EDT2024-09-2012.650.000.000.00-14901.56%
MSFT241018C004700002024-07-15 3:51PM EDT2024-10-1815.630.000.000.00-9601.56%
MSFT241115C004700002024-07-15 3:44PM EDT2024-11-1521.200.000.000.00-4401.56%
MSFT241220C004700002024-07-15 3:53PM EDT2024-12-2024.720.000.000.00-21501.56%
MSFT250117C004700002024-07-15 3:52PM EDT2025-01-1727.300.000.000.00-9800.78%
MSFT250321C004700002024-07-15 3:06PM EDT2025-03-2135.090.000.000.00-3300.78%
MSFT250620C004700002024-07-15 1:58PM EDT2025-06-2042.840.000.000.00-200.78%
MSFT250919C004700002024-07-15 11:02AM EDT2025-09-1953.600.000.000.00-1000.78%
MSFT251219C004700002024-07-12 11:59AM EDT2025-12-1960.580.000.000.00-100.78%
MSFT260116C004700002024-07-15 9:40AM EDT2026-01-1663.000.000.000.00-100.78%
MSFT260618C004700002024-07-15 1:46PM EDT2026-06-1871.900.000.000.00-200.78%
MSFT261218C004700002024-07-15 1:50PM EDT2026-12-1883.820.000.000.00-200.39%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P004700002024-07-15 3:34PM EDT2024-07-1916.310.000.000.00-8000.00%
MSFT240726P004700002024-07-15 3:26PM EDT2024-07-2617.140.000.000.00-1000.00%
MSFT240802P004700002024-07-15 11:49AM EDT2024-08-0220.700.000.000.00-100.00%
MSFT240809P004700002024-07-15 12:13PM EDT2024-08-0922.390.000.000.00-100.00%
MSFT240816P004700002024-07-15 1:57PM EDT2024-08-1623.920.000.000.00-5300.00%
MSFT240823P004700002024-07-15 9:30AM EDT2024-08-2323.670.000.000.00-100.00%
MSFT240830P004700002024-07-15 9:30AM EDT2024-08-3024.350.000.000.00-100.00%
MSFT240920P004700002024-07-15 3:45PM EDT2024-09-2026.200.000.000.00-1900.00%
MSFT241018P004700002024-07-15 3:38PM EDT2024-10-1827.500.000.000.00-100.00%
MSFT241115P004700002024-07-15 11:46AM EDT2024-11-1530.350.000.000.00-1200.00%
MSFT241220P004700002024-07-15 1:26PM EDT2024-12-2033.500.000.000.00-100.00%
MSFT250117P004700002024-07-12 9:59AM EDT2025-01-1734.400.000.000.00-100.00%
MSFT250321P004700002024-07-15 11:49AM EDT2025-03-2137.500.000.000.00-1400.00%
MSFT250620P004700002024-07-15 11:12AM EDT2025-06-2041.300.000.000.00-1100.00%
MSFT250919P004700002024-07-03 12:00PM EDT2025-09-1943.840.000.000.00-100.00%
MSFT251219P004700002024-07-12 11:45AM EDT2025-12-1950.270.000.000.00-6200.00%
MSFT260116P004700002024-07-15 3:15PM EDT2026-01-1651.150.000.000.00-7400.00%
MSFT261218P004700002024-07-10 3:22PM EDT2026-12-1858.220.000.000.00-100.00%