UK markets close in 2 hours 43 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.52+1.48 (+0.34%)
At close: 04:00PM EDT
434.44 +3.92 (+0.91%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Strike:305.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C003050002024-05-21 10:32AM EDT2024-06-21125.640.000.000.00-11,1370.00%
MSFT240719C003050002024-05-20 12:32PM EDT2024-07-19123.400.000.000.00-31650.00%
MSFT240816C003050002024-05-21 1:56PM EDT2024-08-16130.200.000.000.00-5270.00%
MSFT240920C003050002024-05-15 11:21AM EDT2024-09-20122.480.000.000.00-6990.00%
MSFT241018C003050002024-05-03 10:48AM EDT2024-10-18109.260.000.000.00-2590.00%
MSFT241115C003050002024-04-22 2:06PM EDT2024-11-15108.250.000.000.00-100.00%
MSFT241220C003050002024-05-22 11:31AM EDT2024-12-20136.350.000.000.00-11480.00%
MSFT250117C003050002024-05-16 11:35AM EDT2025-01-17131.960.000.000.00-19550.00%
MSFT250620C003050002024-05-08 11:31AM EDT2025-06-20127.420.000.000.00-84580.00%
MSFT251219C003050002024-05-21 2:40PM EDT2025-12-19154.100.000.000.00-103080.00%
MSFT260116C003050002024-05-08 3:56PM EDT2026-01-16136.600.000.000.00-32920.00%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30145.00148.750.00-73433.00%
MSFT261218C003050002024-05-08 12:21PM EDT2026-12-18152.000.000.000.00-1150.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003050002024-05-08 3:58PM EDT2024-05-240.010.000.000.00-13250.00%
MSFT240531P003050002024-05-02 10:23AM EDT2024-05-310.090.000.000.00-2450.00%
MSFT240607P003050002024-05-01 2:44PM EDT2024-06-070.260.000.000.00--325.00%
MSFT240614P003050002024-05-10 12:47PM EDT2024-06-140.030.000.000.00-1125.00%
MSFT240621P003050002024-05-21 12:06PM EDT2024-06-210.040.000.000.00-23,97325.00%
MSFT240719P003050002024-05-21 9:30AM EDT2024-07-190.100.000.000.00-517712.50%
MSFT240816P003050002024-05-20 1:02PM EDT2024-08-160.330.000.000.00-325312.50%
MSFT240920P003050002024-05-22 2:18PM EDT2024-09-200.510.000.000.00-51,49712.50%
MSFT241018P003050002024-05-20 12:55PM EDT2024-10-180.800.000.000.00-29057312.50%
MSFT241115P003050002024-05-22 11:52AM EDT2024-11-151.280.000.000.00-117012.50%
MSFT241220P003050002024-05-22 12:07PM EDT2024-12-201.670.000.000.00-63406.25%
MSFT250117P003050002024-05-21 2:07PM EDT2025-01-172.000.000.000.00-203,5526.25%
MSFT250620P003050002024-05-22 10:16AM EDT2025-06-204.550.000.000.00-12156.25%
MSFT251219P003050002024-05-06 11:36AM EDT2025-12-1910.850.000.000.00-2,5012,8376.25%
MSFT260116P003050002024-05-17 12:43PM EDT2026-01-169.480.000.000.00-11466.25%
MSFT260618P003050002024-05-21 10:17AM EDT2026-06-1810.650.000.000.00-1326.25%
MSFT261218P003050002024-04-25 10:08AM EDT2026-12-1821.350.000.000.00-123.13%