UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
437.63-2.74 (-0.62%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719C005600002024-07-16 10:06AM EDT2024-07-190.010.000.010.00-1217143.75%
MSFT240816C005600002024-07-19 11:13AM EDT2024-08-160.050.050.06-0.01-16.67%4163533.20%
MSFT240830C005600002024-07-17 11:13AM EDT2024-08-300.180.010.480.00--1135.50%
MSFT240920C005600002024-07-17 11:33AM EDT2024-09-200.280.200.26+0.02+7.69%254126.61%
MSFT241018C005600002024-07-18 3:08PM EDT2024-10-180.480.510.610.00-4615925.21%
MSFT241115C005600002024-07-18 2:13PM EDT2024-11-151.481.481.600.00-116326.32%
MSFT241220C005600002024-07-18 10:45AM EDT2024-12-202.382.362.510.00-582625.53%
MSFT250117C005600002024-07-19 1:09PM EDT2025-01-173.003.103.30-0.25-7.69%81,30925.08%
MSFT250321C005600002024-07-18 10:41AM EDT2025-03-215.805.906.100.00-219025.54%
MSFT250620C005600002024-07-18 1:55PM EDT2025-06-2011.0010.1510.75+0.67+6.49%183626.20%
MSFT250919C005600002024-07-18 10:47AM EDT2025-09-1915.6014.1515.650.00-216226.75%
MSFT251219C005600002024-07-17 12:42PM EDT2025-12-1921.4319.8522.050.00-224128.05%
MSFT260116C005600002024-07-19 10:10AM EDT2026-01-1623.3522.1023.55+1.20+5.42%1883028.15%
MSFT260618C005600002024-07-19 3:14PM EDT2026-06-1832.0031.0033.10-5.42-12.65%223529.29%
MSFT261218C005600002024-07-18 10:02AM EDT2026-12-1842.7040.5043.950.00-6058630.32%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240719P005600002024-05-22 10:32AM EDT2024-07-19127.75108.65112.000.00--00.00%
MSFT240816P005600002024-05-21 12:46PM EDT2024-08-16130.01113.10116.500.00-2600.00%
MSFT240920P005600002024-05-21 12:51PM EDT2024-09-20130.12113.25116.500.00--00.00%
MSFT241115P005600002024-06-17 3:23PM EDT2024-11-15109.44114.30118.700.00--00.00%
MSFT250117P005600002024-07-12 11:33AM EDT2025-01-17105.55120.90122.800.00-395017.08%
MSFT250321P005600002024-07-16 9:41AM EDT2025-03-21106.28121.10123.050.00-2015.83%
MSFT250620P005600002024-07-15 2:28PM EDT2025-06-20108.45120.50124.200.00-2116.24%
MSFT250919P005600002024-07-15 2:29PM EDT2025-09-19109.04120.55123.850.00-2313.83%
MSFT251219P005600002024-04-05 10:24AM EDT2025-12-19138.77151.00155.500.00-2034.08%
MSFT260116P005600002024-07-11 12:46PM EDT2026-01-16109.28121.90125.400.00-3514.30%
MSFT260618P005600002024-06-27 11:30AM EDT2026-06-18111.48124.20128.200.00-4515.02%
MSFT261218P005600002024-06-24 12:17PM EDT2026-12-18118.75126.60131.000.00-1615.09%