UK markets close in 7 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
399.04-10.02 (-2.45%)
At close: 04:00PM EDT
416.70 +17.66 (+4.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240517C002300002024-04-25 3:39PM EDT2024-05-17169.060.000.000.00-200.00%
MSFT240621C002300002024-04-25 3:39PM EDT2024-06-21170.080.000.000.00-200.00%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-312107.08%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--1092.13%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13184.45188.950.00-117374.93%
MSFT250117C002300002024-04-24 11:28AM EDT2025-01-17187.750.000.000.00-300.00%
MSFT250620C002300002024-04-25 11:15AM EDT2025-06-20176.450.000.000.00-100.00%
MSFT250919C002300002024-04-15 1:17PM EDT2025-09-19203.300.000.000.00--00.00%
MSFT251219C002300002024-04-08 11:58AM EDT2025-12-19212.500.000.000.00-300.00%
MSFT260116C002300002024-02-01 3:18PM EDT2026-01-16192.02202.00206.450.00-21662.06%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.000.000.000.00-300.00%
MSFT261218C002300002024-04-03 1:12PM EDT2026-12-18217.720.000.000.00-500.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240503P002300002024-04-19 3:19PM EDT2024-05-030.050.000.000.00-40050.00%
MSFT240510P002300002024-04-18 2:12PM EDT2024-05-100.050.000.000.00--050.00%
MSFT240517P002300002024-04-03 10:35AM EDT2024-05-170.050.000.000.00-30050.00%
MSFT240621P002300002024-04-25 1:26PM EDT2024-06-210.110.000.000.00-100025.00%
MSFT240719P002300002024-04-25 9:37AM EDT2024-07-190.200.000.000.00-1025.00%
MSFT240816P002300002024-04-25 10:22AM EDT2024-08-160.410.000.000.00-2025.00%
MSFT240920P002300002024-04-15 11:28AM EDT2024-09-200.450.000.000.00-5012.50%
MSFT241018P002300002024-04-17 9:54AM EDT2024-10-180.580.000.000.00-1012.50%
MSFT241115P002300002024-04-25 3:41PM EDT2024-11-150.920.000.000.00-5012.50%
MSFT241220P002300002024-04-25 11:26AM EDT2024-12-201.240.000.000.00-1012.50%
MSFT250117P002300002024-04-25 12:16PM EDT2025-01-171.350.000.000.00-6012.50%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.000.000.00-1012.50%
MSFT250620P002300002024-04-10 11:40AM EDT2025-06-202.170.000.000.00-27012.50%
MSFT250919P002300002024-04-22 1:42PM EDT2025-09-193.500.000.000.00-2506.25%
MSFT251219P002300002024-04-19 2:03PM EDT2025-12-194.500.000.000.00-106.25%
MSFT260116P002300002024-03-22 11:35AM EDT2026-01-163.504.707.200.00-123534.30%
MSFT260618P002300002024-04-25 2:48PM EDT2026-06-185.800.000.000.00-206.25%
MSFT261218P002300002024-04-09 2:48PM EDT2026-12-186.500.000.000.00-106.25%