UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.06-1.37 (-0.33%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328C003650002024-03-28 11:37AM EDT2024-03-2856.1953.9055.05+1.69+3.10%4410.00%
MSFT240405C003650002024-03-27 11:26AM EDT2024-04-0555.5254.5056.35-0.20-0.36%13362.23%
MSFT240412C003650002024-03-28 11:37AM EDT2024-04-1256.8955.0556.20-8.76-13.34%3645.34%
MSFT240419C003650002024-03-27 3:10PM EDT2024-04-1956.2556.1057.000.00-321,52543.13%
MSFT240426C003650002024-03-21 2:00PM EDT2024-04-2666.8355.7559.150.00-11247.17%
MSFT240503C003650002024-03-21 1:36PM EDT2024-05-0367.9757.4058.350.00--139.59%
MSFT240517C003650002024-03-27 3:10PM EDT2024-05-1758.9558.6559.300.00-282536.61%
MSFT240621C003650002024-03-26 11:01AM EDT2024-06-2166.4561.8562.200.00-143,97234.11%
MSFT240719C003650002024-03-28 10:52AM EDT2024-07-1965.7164.3564.65-3.21-4.66%114733.50%
MSFT240816C003650002024-03-25 11:23AM EDT2024-08-1672.0067.4067.850.00-527534.24%
MSFT240920C003650002024-03-26 1:15PM EDT2024-09-2073.4070.0570.500.00-199633.65%
MSFT241018C003650002024-03-21 9:32AM EDT2024-10-1880.9572.5072.900.00-114633.70%
MSFT241115C003650002024-03-21 10:13AM EDT2024-11-1584.7475.7076.300.00-112234.78%
MSFT241220C003650002024-03-27 1:02PM EDT2024-12-2078.7078.1078.600.00-290334.38%
MSFT250117C003650002024-03-28 11:14AM EDT2025-01-1781.4780.4080.80-3.71-4.36%168234.48%
MSFT250620C003650002024-03-20 12:59PM EDT2025-06-2095.2091.1091.850.00-257734.98%
MSFT251219C003650002024-03-22 2:02PM EDT2025-12-19110.80101.85103.250.00-234935.50%
MSFT260116C003650002024-03-25 2:13PM EDT2026-01-16108.29103.80104.900.00-881535.59%
MSFT260618C003650002024-03-13 11:05AM EDT2026-06-18108.00111.30113.450.00-11636.00%
MSFT261218C003650002024-03-27 10:33AM EDT2026-12-18121.20119.80122.050.00-17,08836.10%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328P003650002024-03-28 10:19AM EDT2024-03-280.010.000.010.00-563587.50%
MSFT240405P003650002024-03-28 10:17AM EDT2024-04-050.040.030.06-0.02-33.33%1944637.11%
MSFT240412P003650002024-03-28 12:31PM EDT2024-04-120.140.120.15-0.04-22.22%342031.40%
MSFT240419P003650002024-03-28 12:09PM EDT2024-04-190.270.260.280.00-135,84428.81%
MSFT240426P003650002024-03-27 2:32PM EDT2024-04-260.480.230.66-0.18-21.43%133229.46%
MSFT240503P003650002024-03-28 11:20AM EDT2024-05-031.081.101.18-0.01-0.92%24230.07%
MSFT240517P003650002024-03-28 12:24PM EDT2024-05-171.651.661.71-0.12-6.78%72,41228.03%
MSFT240621P003650002024-03-28 12:46PM EDT2024-06-213.153.053.20+0.05+1.61%33,82625.76%
MSFT240719P003650002024-03-27 9:57AM EDT2024-07-194.004.054.200.00-2776324.42%
MSFT240816P003650002024-03-26 12:14PM EDT2024-08-165.855.956.150.00-2298025.07%
MSFT240920P003650002024-03-27 3:57PM EDT2024-09-207.207.207.450.00-72,61324.20%
MSFT241018P003650002024-03-27 3:52PM EDT2024-10-188.108.308.550.00-835823.80%
MSFT241115P003650002024-03-26 12:20PM EDT2024-11-1510.1510.3010.50+0.05+0.50%140524.41%
MSFT241220P003650002024-03-28 12:01PM EDT2024-12-2011.5511.5011.90+0.04+0.35%85,55924.10%
MSFT250117P003650002024-03-28 12:36PM EDT2025-01-1712.6212.6012.80-0.23-1.79%293823.74%
MSFT250620P003650002024-03-26 9:41AM EDT2025-06-2018.2117.9018.400.00-143923.15%
MSFT251219P003650002024-03-26 2:55PM EDT2025-12-1924.3523.6024.300.00-216622.83%
MSFT260116P003650002024-03-28 11:46AM EDT2026-01-1624.3524.3525.05+0.40+1.67%360922.74%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22023.38%
MSFT261218P003650002024-03-25 1:56PM EDT2026-12-1832.2731.5034.450.00-309322.55%