UK markets close in 4 hours 28 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
421.32 +1.11 (+0.26%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003400002024-05-15 3:55PM EDT2024-05-2483.500.000.000.00-130.00%
MSFT240531C003400002024-05-14 2:33PM EDT2024-05-3176.030.000.000.00-210.00%
MSFT240621C003400002024-05-17 10:31AM EDT2024-06-2181.870.000.000.00-12,7860.00%
MSFT240719C003400002024-05-14 10:35AM EDT2024-07-1978.420.000.000.00-351230.00%
MSFT240816C003400002024-05-16 1:25PM EDT2024-08-1687.660.000.000.00-3990.00%
MSFT240920C003400002024-05-17 2:58PM EDT2024-09-2087.650.000.000.00-35940.00%
MSFT241018C003400002024-05-14 3:45PM EDT2024-10-1886.660.000.000.00-8920.00%
MSFT241115C003400002024-05-17 10:48AM EDT2024-11-1592.800.000.000.00-200.00%
MSFT241220C003400002024-05-15 12:53PM EDT2024-12-2095.980.000.000.00-13070.00%
MSFT250117C003400002024-05-16 9:30AM EDT2025-01-1797.200.000.000.00-42,0400.00%
MSFT250321C003400002024-05-10 2:32PM EDT2025-03-2195.800.000.000.00-300.00%
MSFT250620C003400002024-05-15 10:03AM EDT2025-06-20105.590.000.000.00-17510.00%
MSFT250919C003400002024-05-14 2:51PM EDT2025-09-19108.420.000.000.00-200.00%
MSFT251219C003400002024-05-14 9:30AM EDT2025-12-19110.440.000.000.00-500.00%
MSFT260116C003400002024-05-08 10:21AM EDT2026-01-16110.780.000.000.00-11070.00%
MSFT260618C003400002024-05-15 3:24PM EDT2026-06-18130.000.000.000.00-100.00%
MSFT261218C003400002024-05-07 10:58AM EDT2026-12-18128.740.000.000.00-11270.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003400002024-05-17 2:38PM EDT2024-05-240.020.000.000.00-3942450.00%
MSFT240531P003400002024-05-17 3:30PM EDT2024-05-310.040.000.000.00-9025.00%
MSFT240607P003400002024-05-15 1:31PM EDT2024-06-070.100.000.000.00-22925.00%
MSFT240614P003400002024-05-15 3:49PM EDT2024-06-140.130.000.000.00-4012.50%
MSFT240621P003400002024-05-17 1:53PM EDT2024-06-210.170.000.000.00-443,93512.50%
MSFT240628P003400002024-05-15 3:44PM EDT2024-06-280.210.000.000.00-1812.50%
MSFT240719P003400002024-05-17 3:45PM EDT2024-07-190.360.000.000.00-21,02512.50%
MSFT240816P003400002024-05-17 3:27PM EDT2024-08-161.100.000.000.00-311,0296.25%
MSFT240920P003400002024-05-17 3:59PM EDT2024-09-201.710.000.000.00-192,9216.25%
MSFT241018P003400002024-05-17 3:55PM EDT2024-10-182.320.000.000.00-131,3686.25%
MSFT241115P003400002024-05-17 11:05AM EDT2024-11-153.750.000.000.00-2506.25%
MSFT241220P003400002024-05-17 1:58PM EDT2024-12-204.650.000.000.00-62,2646.25%
MSFT250117P003400002024-05-17 1:12PM EDT2025-01-175.460.000.000.00-7706.25%
MSFT250321P003400002024-05-17 2:15PM EDT2025-03-217.550.000.000.00-191,1226.25%
MSFT250620P003400002024-05-17 10:30AM EDT2025-06-2010.000.000.000.00-68393.13%
MSFT250919P003400002024-05-16 12:00PM EDT2025-09-1912.350.000.000.00-6813.13%
MSFT251219P003400002024-05-13 1:04PM EDT2025-12-1916.250.000.000.00-14143.13%
MSFT260116P003400002024-05-16 3:44PM EDT2026-01-1615.800.000.000.00-31,0843.13%
MSFT260618P003400002024-05-10 2:30PM EDT2026-06-1820.350.000.000.00-193.13%
MSFT261218P003400002024-05-17 10:06AM EDT2026-12-1822.700.000.000.00-15383.13%