UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
406.32+7.28 (+1.82%)
At close: 04:00PM EDT
406.05 -0.27 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001700002024-04-16 1:02PM EDT2024-06-21247.03236.00239.500.00-5256118.90%
MSFT240920C001700002024-04-16 10:50AM EDT2024-09-20248.40236.80241.500.00-22283.41%
MSFT241220C001700002023-11-10 2:13PM EDT2024-12-20205.44209.00213.500.00-11130.00%
MSFT250117C001700002024-04-23 11:30AM EDT2025-01-17241.85239.60244.000.00-11,35871.87%
MSFT250620C001700002024-04-11 3:57PM EDT2025-06-20266.50242.00246.500.00-126362.92%
MSFT251219C001700002024-04-17 2:02PM EDT2025-12-19254.50245.00249.500.00-43457.61%
MSFT260116C001700002024-02-06 4:54PM EDT2026-01-16245.80247.50252.500.00-1660.42%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240517P001700002024-01-26 3:23PM EDT2024-05-170.020.000.020.00-130110.94%
MSFT240621P001700002024-03-15 11:07AM EDT2024-06-210.040.010.040.00-11,55373.44%
MSFT240920P001700002024-04-25 9:44AM EDT2024-09-200.080.000.110.00-124651.95%
MSFT241220P001700002024-03-28 3:52PM EDT2024-12-200.250.110.290.00-231645.65%
MSFT250117P001700002024-04-25 9:36AM EDT2025-01-170.340.100.330.00-71,62543.90%
MSFT250620P001700002024-04-26 11:59AM EDT2025-06-200.590.221.92+0.02+3.51%232945.78%
MSFT251219P001700002024-04-22 9:30AM EDT2025-12-191.950.802.000.00-352438.54%
MSFT260116P001700002024-04-26 10:20AM EDT2026-01-161.400.242.110.00-154238.05%