UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
421.90-6.03 (-1.41%)
At close: 04:00PM EDT
421.40 -0.50 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C005200002024-04-08 11:13AM EDT2024-04-190.030.000.030.00-4171755.47%
MSFT240426C005200002024-04-12 2:08PM EDT2024-04-260.180.010.18+0.16+800.00%203749.07%
MSFT240503C005200002024-04-04 12:58PM EDT2024-05-030.190.000.280.00-172142.09%
MSFT240510C005200002024-04-10 10:39AM EDT2024-05-100.110.000.320.00-103636.91%
MSFT240517C005200002024-04-12 3:22PM EDT2024-05-170.160.070.150.00-5045729.64%
MSFT240524C005200002024-04-12 11:31AM EDT2024-05-240.380.010.480.00-1031.91%
MSFT240621C005200002024-04-12 10:00AM EDT2024-06-210.710.600.71+0.01+1.43%780726.29%
MSFT240719C005200002024-04-12 3:50PM EDT2024-07-191.191.001.18-0.28-19.05%1,4032,70824.40%
MSFT240816C005200002024-04-12 10:41AM EDT2024-08-162.782.562.68-0.35-11.18%330425.81%
MSFT240920C005200002024-04-12 11:06AM EDT2024-09-204.223.954.15-0.48-10.21%437625.60%
MSFT241018C005200002024-04-12 9:50AM EDT2024-10-186.055.405.65+0.65+12.04%7025525.86%
MSFT241115C005200002024-04-12 3:52PM EDT2024-11-157.957.808.10-0.35-4.22%6611527.14%
MSFT241220C005200002024-04-12 10:00AM EDT2024-12-2010.149.509.80+0.66+6.96%1027726.94%
MSFT250117C005200002024-04-12 11:00AM EDT2025-01-1711.3511.0011.30-0.20-1.73%501,07526.95%
MSFT250321C005200002024-04-12 3:41PM EDT2025-03-2115.2514.8517.50+0.88+6.12%277229.14%
MSFT250620C005200002024-04-11 2:43PM EDT2025-06-2022.4020.2521.800.00-187128.63%
MSFT250919C005200002024-04-09 10:45AM EDT2025-09-1926.2024.8026.60+26.20--228.69%
MSFT251219C005200002024-03-21 3:56PM EDT2025-12-1934.8131.2032.950.00-774529.62%
MSFT260116C005200002024-04-11 1:04PM EDT2026-01-1635.1733.1534.700.00-2052629.80%
MSFT260618C005200002024-04-12 1:21PM EDT2026-06-1842.3040.0043.40+0.35+0.83%1001530.42%
MSFT261218C005200002024-04-12 2:45PM EDT2026-12-1852.4750.2553.95-0.53-1.00%1392231.33%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P005200002024-02-29 4:50PM EDT2024-04-19108.1597.50100.850.00-2096.34%
MSFT240517P005200002024-03-13 3:55PM EDT2024-05-17104.5797.2599.000.00-1039.15%
MSFT240621P005200002023-09-26 11:59AM EDT2024-06-21208.26189.70194.000.00--0172.61%
MSFT240719P005200002024-03-21 3:03PM EDT2024-07-1991.1097.1599.000.00-10023.22%
MSFT240816P005200002024-04-08 10:16AM EDT2024-08-1694.0097.2099.000.00-5020.47%
MSFT240920P005200002024-04-08 10:22AM EDT2024-09-2093.7597.0099.250.00-10218.97%
MSFT241220P005200002024-03-26 2:34PM EDT2024-12-2097.6098.1099.750.00-4316.34%
MSFT250117P005200002024-03-22 11:37AM EDT2025-01-1795.0897.9599.650.00-23215.30%
MSFT250321P005200002024-03-18 9:41AM EDT2025-03-21102.6599.10100.800.00--515.70%
MSFT250620P005200002024-01-16 11:05AM EDT2025-06-20128.45112.35116.950.00--126.81%
MSFT250919P005200002024-04-10 11:29AM EDT2025-09-19102.62101.70103.600.00-1015.42%
MSFT251219P005200002024-04-11 2:12PM EDT2025-12-1998.44102.35105.200.00-1415.44%
MSFT260116P005200002024-02-26 12:24PM EDT2026-01-16113.50103.10106.400.00-1015.92%
MSFT260618P005200002024-02-05 3:13PM EDT2026-06-18118.11118.60122.350.00-2122.28%
MSFT261218P005200002024-04-08 2:26PM EDT2026-12-18107.79107.50110.400.00-254114.93%