UK markets close in 8 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
444.85+1.91 (+0.43%)
At close: 04:00PM EDT
443.43 -1.42 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726C004850002024-07-23 3:51PM EDT2024-07-260.010.000.000.00-141025.00%
MSFT240802C004850002024-07-23 3:46PM EDT2024-08-020.970.000.000.00-123012.50%
MSFT240809C004850002024-07-23 3:58PM EDT2024-08-091.510.000.000.00-3006.25%
MSFT240816C004850002024-07-23 3:59PM EDT2024-08-161.950.000.000.00-17306.25%
MSFT240823C004850002024-07-23 2:42PM EDT2024-08-232.200.000.000.00-4006.25%
MSFT240830C004850002024-07-23 1:11PM EDT2024-08-302.890.000.000.00-1706.25%
MSFT240920C004850002024-07-23 3:41PM EDT2024-09-204.700.000.000.00-30306.25%
MSFT241018C004850002024-07-23 1:47PM EDT2024-10-187.210.000.000.00-5803.13%
MSFT241115C004850002024-07-23 1:13PM EDT2024-11-1511.650.000.000.00-103.13%
MSFT241220C004850002024-07-23 3:49PM EDT2024-12-2014.840.000.000.00-603.13%
MSFT250117C004850002024-07-23 3:29PM EDT2025-01-1717.230.000.000.00-903.13%
MSFT250321C004850002024-07-23 3:34PM EDT2025-03-2123.450.000.000.00-3601.56%
MSFT250620C004850002024-07-22 3:20PM EDT2025-06-2030.750.000.000.00-201.56%
MSFT250919C004850002024-07-18 11:42AM EDT2025-09-1936.350.000.000.00-101.56%
MSFT251219C004850002024-07-17 9:51AM EDT2025-12-1946.990.000.000.00-301.56%
MSFT260618C004850002024-07-19 1:42PM EDT2026-06-1855.990.000.000.00-101.56%
MSFT261218C004850002024-07-22 2:28PM EDT2026-12-1871.170.000.000.00-201.56%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240726P004850002024-07-23 3:51PM EDT2024-07-2640.620.000.000.00-300.00%
MSFT240802P004850002024-07-19 10:17AM EDT2024-08-0244.920.000.000.00-3000.00%
MSFT240809P004850002024-07-22 9:51AM EDT2024-08-0942.380.000.000.00-100.00%
MSFT240816P004850002024-07-16 2:35PM EDT2024-08-1638.100.000.000.00-200.00%
MSFT240823P004850002024-07-09 11:15AM EDT2024-08-2327.050.000.000.00--00.00%
MSFT240920P004850002024-07-22 10:16AM EDT2024-09-2044.000.000.000.00-200.00%
MSFT241018P004850002024-07-22 11:06AM EDT2024-10-1845.000.000.000.00-200.00%
MSFT241115P004850002024-07-22 12:03PM EDT2024-11-1549.750.000.000.00-200.00%
MSFT241220P004850002024-07-05 9:58AM EDT2024-12-2035.010.000.000.00-100.00%
MSFT250117P004850002024-07-22 9:46AM EDT2025-01-1749.350.000.000.00-200.00%
MSFT250321P004850002024-07-12 10:34AM EDT2025-03-2146.420.000.000.00-200.00%
MSFT250620P004850002024-07-15 10:53AM EDT2025-06-2050.290.000.000.00-200.00%
MSFT250919P004850002024-07-08 2:26PM EDT2025-09-1948.900.000.000.00--00.00%
MSFT251219P004850002024-07-08 3:42PM EDT2025-12-1953.180.000.000.00-10000.00%
MSFT260618P004850002024-07-19 1:27PM EDT2026-06-1873.850.000.000.00-200.00%
MSFT261218P004850002024-07-19 1:27PM EDT2026-12-1878.700.000.000.00-200.00%