UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002150002024-05-14 1:49PM EDT2024-06-21199.44214.50216.700.00-3983115.04%
MSFT240920C002150002024-05-23 3:59PM EDT2024-09-20215.49216.25220.550.00-1377.40%
MSFT241220C002150002024-02-07 2:11PM EDT2024-12-20204.40197.35200.750.00-10650.00%
MSFT250117C002150002024-05-09 2:44PM EDT2025-01-17203.65220.45223.900.00-550265.70%
MSFT250620C002150002024-05-14 2:52PM EDT2025-06-20211.99223.05228.000.00-151557.11%
MSFT251219C002150002024-05-14 2:52PM EDT2025-12-19215.49227.50231.900.00-57752.52%
MSFT260116C002150002024-05-06 11:47AM EDT2026-01-16211.00228.50233.500.00-12952.79%
MSFT260618C002150002024-02-12 12:35PM EDT2026-06-18223.50217.00222.000.00--136.55%
MSFT261218C002150002024-05-16 1:22PM EDT2026-12-18229.75235.50240.500.00-1650.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P002150002024-05-23 3:02PM EDT2024-06-210.020.000.020.00-52,09478.13%
MSFT240920P002150002024-05-24 3:13PM EDT2024-09-200.050.000.08-0.01-16.67%81,84945.02%
MSFT241220P002150002024-05-21 1:16PM EDT2024-12-200.180.100.25-0.02-10.00%337838.43%
MSFT250117P002150002024-05-24 1:24PM EDT2025-01-170.260.220.28-0.07-21.21%12,74136.62%
MSFT250620P002150002024-05-20 12:01PM EDT2025-06-200.920.002.940.00-116241.68%
MSFT251219P002150002024-05-20 11:59AM EDT2025-12-191.511.201.900.00-732831.57%
MSFT260116P002150002024-05-13 3:43PM EDT2026-01-162.611.342.200.00-629231.70%
MSFT260618P002150002024-03-18 1:33PM EDT2026-06-183.943.055.450.00--134.54%
MSFT261218P002150002024-05-20 12:35PM EDT2026-12-184.071.656.000.00-102931.75%