UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:275.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405C002750002024-03-22 3:15PM EDT2024-04-05154.34144.20148.550.00-11145.17%
MSFT240419C002750002024-03-28 9:55AM EDT2024-04-19147.11145.00148.50+0.96+0.66%14594.43%
MSFT240517C002750002024-03-28 9:55AM EDT2024-05-17148.13146.25150.55-4.34-2.85%13375.78%
MSFT240621C002750002024-03-12 3:57PM EDT2024-06-21144.57147.35151.000.00-21,27361.65%
MSFT240719C002750002024-03-14 10:47AM EDT2024-07-19155.60148.60152.950.00-2758.87%
MSFT240920C002750002024-02-28 3:41PM EDT2024-09-20139.70151.00154.500.00-518651.75%
MSFT241220C002750002024-03-26 12:05PM EDT2024-12-20160.80154.85158.500.00-240650.99%
MSFT250117C002750002024-03-22 12:30PM EDT2025-01-17164.40155.65160.000.00-21,41050.49%
MSFT250620C002750002024-03-26 3:57PM EDT2025-06-20164.85160.50165.500.00-19346.46%
MSFT251219C002750002024-03-27 3:40PM EDT2025-12-19169.13168.50172.000.00-131444.30%
MSFT260116C002750002024-03-19 2:52PM EDT2026-01-16171.45169.10176.150.00-113146.40%
MSFT260618C002750002024-02-12 2:56PM EDT2026-06-18172.04169.00173.500.00--340.05%
MSFT261218C002750002024-02-26 10:54AM EDT2026-12-18172.77179.50184.000.00-5742.31%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405P002750002024-03-05 1:06PM EDT2024-04-050.050.000.010.00--287.50%
MSFT240412P002750002024-03-05 1:40PM EDT2024-04-120.060.000.510.00--292.48%
MSFT240419P002750002024-03-28 12:53PM EDT2024-04-190.020.000.05-0.04-66.67%10466259.38%
MSFT240517P002750002024-03-28 12:53PM EDT2024-05-170.150.000.38-0.04-21.05%428853.49%
MSFT240621P002750002024-03-28 12:53PM EDT2024-06-210.380.290.41+0.02+5.56%46,12641.48%
MSFT240719P002750002024-03-28 12:53PM EDT2024-07-190.490.130.88+0.02+4.26%425840.56%
MSFT240920P002750002024-03-26 9:54AM EDT2024-09-201.100.372.000.00-101,51337.93%
MSFT241220P002750002024-03-21 2:52PM EDT2024-12-202.092.042.250.00-21,85331.57%
MSFT250117P002750002024-03-25 11:52AM EDT2025-01-172.501.902.700.00-82,39131.26%
MSFT250620P002750002024-03-26 9:47AM EDT2025-06-204.383.204.750.00-134729.07%
MSFT251219P002750002024-03-25 11:10AM EDT2025-12-197.322.269.300.00-134429.81%
MSFT260116P002750002024-03-22 2:05PM EDT2026-01-167.203.2010.250.00-113630.11%
MSFT260618P002750002024-03-01 4:47PM EDT2026-06-1810.157.0012.000.00-22728.62%
MSFT261218P002750002024-03-11 1:22PM EDT2026-12-1813.829.5014.500.00-22527.68%