UK markets closed

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
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004600002024-05-17 2:54PM EDT2024-05-240.020.010.43-0.01-33.33%27344441.55%
MSFT240531C004600002024-05-17 3:43PM EDT2024-05-310.050.020.06-0.04-44.44%2236620.70%
MSFT240607C004600002024-05-17 2:27PM EDT2024-06-070.110.090.34-0.09-45.00%1132421.78%
MSFT240614C004600002024-05-17 2:45PM EDT2024-06-140.300.251.00-0.11-26.83%168923.52%
MSFT240621C004600002024-05-17 3:54PM EDT2024-06-210.480.460.51-0.12-20.00%4289,06218.06%
MSFT240628C004600002024-05-17 11:32AM EDT2024-06-280.760.640.86-0.17-18.28%15318.42%
MSFT240719C004600002024-05-17 3:39PM EDT2024-07-191.941.511.98-0.18-8.49%1,24217,50118.63%
MSFT240816C004600002024-05-17 3:31PM EDT2024-08-165.555.005.90-0.55-9.02%362,27822.66%
MSFT240920C004600002024-05-17 3:18PM EDT2024-09-208.408.308.75-0.36-4.11%2,0134,78322.87%
MSFT241018C004600002024-05-17 3:18PM EDT2024-10-1810.8010.6511.95-0.97-8.24%47,55624.11%
MSFT241115C004600002024-05-16 3:59PM EDT2024-11-1515.7014.0516.40+0.03+0.19%232826.33%
MSFT241220C004600002024-05-16 2:51PM EDT2024-12-2017.8517.1018.65-0.79-4.24%12,80425.97%
MSFT250117C004600002024-05-17 10:59AM EDT2025-01-1720.1818.9521.40-1.07-5.04%161,96626.55%
MSFT250321C004600002024-05-17 1:05PM EDT2025-03-2125.7825.1027.95-2.79-9.77%72,20528.08%
MSFT250620C004600002024-05-17 11:10AM EDT2025-06-2033.6032.4535.85-1.40-4.00%11,09329.25%
MSFT250919C004600002024-05-17 9:36AM EDT2025-09-1942.3539.9042.95-0.82-1.90%19230.07%
MSFT251219C004600002024-05-15 2:47PM EDT2025-12-1950.2046.7049.150.00-271330.55%
MSFT260116C004600002024-05-15 12:42PM EDT2026-01-1650.7548.2551.000.00-739630.69%
MSFT260618C004600002024-05-06 3:57PM EDT2026-06-1857.7058.3061.450.00-16431.75%
MSFT261218C004600002024-05-14 3:50PM EDT2026-12-1869.6568.2072.45+0.64+0.93%118532.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004600002024-05-17 9:32AM EDT2024-05-2441.0038.2042.30+4.78+13.20%3364.40%
MSFT240621P004600002024-05-15 3:04PM EDT2024-06-2136.5038.2042.250.00-94026.89%
MSFT240719P004600002024-05-16 11:33AM EDT2024-07-1935.8938.4042.000.00-2010519.28%
MSFT240816P004600002024-04-25 11:11AM EDT2024-08-1669.5039.5542.900.00-220417.85%
MSFT240920P004600002024-05-16 3:57PM EDT2024-09-2041.5541.4543.350.00-31915.88%
MSFT241018P004600002024-05-15 3:27PM EDT2024-10-1840.6042.4543.700.00-111014.84%
MSFT241115P004600002024-05-01 10:56AM EDT2024-11-1567.3743.9046.900.00-1117.32%
MSFT241220P004600002024-05-14 2:56PM EDT2024-12-2049.9745.1048.000.00-41716.92%
MSFT250117P004600002024-05-16 2:27PM EDT2025-01-1746.6046.4549.100.00-514016.88%
MSFT250321P004600002024-05-06 12:57PM EDT2025-03-2158.4748.7052.200.00-2217.38%
MSFT250620P004600002024-05-16 3:16PM EDT2025-06-2052.9552.5055.100.00-117917.11%
MSFT250919P004600002024-05-16 9:40AM EDT2025-09-1955.4657.0559.850.00-9318.06%
MSFT251219P004600002023-12-28 12:04PM EDT2025-12-1992.6571.9075.700.00-2324.29%
MSFT260116P004600002024-04-15 1:51PM EDT2026-01-1668.1958.9061.450.00-1210216.98%
MSFT261218P004600002024-05-17 11:21AM EDT2026-12-1869.0468.4571.25+0.48+0.70%567717.38%