UK markets open in 2 hours 53 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
431.00 +0.48 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003650002024-05-22 1:38PM EDT2024-05-2465.3363.5067.20+0.34+0.52%22212158.59%
MSFT240531C003650002024-05-17 3:45PM EDT2024-05-3155.5363.8567.600.00-41050.20%
MSFT240607C003650002024-05-21 3:55PM EDT2024-06-0765.7964.0568.050.00-334562.31%
MSFT240614C003650002024-05-20 9:55AM EDT2024-06-1461.2565.0068.500.00-1254.41%
MSFT240621C003650002024-05-22 2:27PM EDT2024-06-2164.9765.1569.00-1.21-1.83%33,77349.85%
MSFT240719C003650002024-05-20 11:00AM EDT2024-07-1963.2267.4071.050.00-1516941.64%
MSFT240816C003650002024-05-22 3:01PM EDT2024-08-1669.7070.3072.85-2.30-3.19%128737.87%
MSFT240920C003650002024-05-22 10:07AM EDT2024-09-2075.7073.8574.90+1.25+1.68%2099535.18%
MSFT241018C003650002024-05-22 9:36AM EDT2024-10-1877.5576.1577.20+2.08+2.76%115934.80%
MSFT241115C003650002024-05-02 11:12AM EDT2024-11-1554.5479.3580.900.00-612836.24%
MSFT241220C003650002024-05-15 10:26AM EDT2024-12-2073.0081.8583.250.00-296235.51%
MSFT250117C003650002024-05-21 3:58PM EDT2025-01-1783.2284.0085.550.00-372335.53%
MSFT250620C003650002024-05-21 10:40AM EDT2025-06-2096.8694.3598.50+1.36+1.42%157936.77%
MSFT251219C003650002024-05-21 9:34AM EDT2025-12-19108.81106.10109.90+4.35+4.16%229136.75%
MSFT260116C003650002024-05-21 11:08AM EDT2026-01-16108.95108.05113.000.00-260537.55%
MSFT260618C003650002024-05-14 12:31PM EDT2026-06-18104.50117.00120.150.00-31936.96%
MSFT261218C003650002024-05-20 11:56AM EDT2026-12-18122.66126.05130.500.00-11,02837.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003650002024-05-22 2:49PM EDT2024-05-240.010.000.300.00-121,389101.76%
MSFT240531P003650002024-05-22 2:40PM EDT2024-05-310.040.000.05-0.01-20.00%281,18941.80%
MSFT240607P003650002024-05-22 3:47PM EDT2024-06-070.090.050.10-0.01-10.00%638334.08%
MSFT240614P003650002024-05-22 11:45AM EDT2024-06-140.140.110.17-0.05-26.32%222830.57%
MSFT240621P003650002024-05-22 3:17PM EDT2024-06-210.190.160.21-0.02-9.52%3006,58427.59%
MSFT240628P003650002024-05-22 3:11PM EDT2024-06-280.240.170.31-0.03-11.11%327926.39%
MSFT240719P003650002024-05-22 3:05PM EDT2024-07-190.550.090.56+0.02+3.77%283,23523.34%
MSFT240816P003650002024-05-21 3:35PM EDT2024-08-161.780.001.74+0.11+6.59%11,32624.40%
MSFT240920P003650002024-05-22 11:44AM EDT2024-09-202.532.552.72-0.09-3.44%32,92823.12%
MSFT241018P003650002024-05-21 11:15AM EDT2024-10-183.503.403.600.00-763122.61%
MSFT241115P003650002024-05-20 1:20PM EDT2024-11-155.824.205.500.00-161323.80%
MSFT241220P003650002024-05-20 10:50AM EDT2024-12-206.254.706.70-0.95-13.19%155,49623.34%
MSFT250117P003650002024-05-22 3:25PM EDT2025-01-177.737.257.60+0.37+5.03%191,19023.00%
MSFT250620P003650002024-05-21 1:34PM EDT2025-06-2013.7112.6015.500.00-52,34424.40%
MSFT251219P003650002024-04-29 12:08PM EDT2025-12-1927.3518.6519.800.00-8124822.82%
MSFT260116P003650002024-05-21 11:45AM EDT2026-01-1619.6019.0021.350.00-764123.19%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22025.63%
MSFT261218P003650002024-05-21 10:36AM EDT2026-12-1827.9026.7529.950.00-4721822.49%