UK markets open in 1 hour 50 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:230.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002300002024-05-14 12:55PM EDT2024-06-21183.830.000.000.00-200.00%
MSFT240628C002300002024-05-10 12:02PM EDT2024-06-28184.640.000.000.00--00.00%
MSFT240920C002300002024-03-05 3:19PM EDT2024-09-20178.72190.95194.450.00-3120.00%
MSFT241115C002300002024-02-12 3:18PM EDT2024-11-15194.10191.55195.000.00--100.00%
MSFT241220C002300002024-03-25 3:00PM EDT2024-12-20202.13184.45188.950.00-11730.00%
MSFT250117C002300002024-05-20 11:25AM EDT2025-01-17202.000.000.000.00-4000.00%
MSFT250620C002300002024-05-14 3:55PM EDT2025-06-20198.540.000.000.00-12800.00%
MSFT250919C002300002024-05-14 3:21PM EDT2025-09-19200.430.000.000.00-1600.00%
MSFT251219C002300002024-05-20 9:38AM EDT2025-12-19210.500.000.000.00-100.00%
MSFT260116C002300002024-05-20 9:38AM EDT2026-01-16211.500.000.000.00-200.00%
MSFT260618C002300002024-04-12 12:17PM EDT2026-06-18216.00204.00209.000.00-3435.59%
MSFT261218C002300002024-04-30 3:55PM EDT2026-12-18190.000.000.000.00-400.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002300002024-05-17 9:43AM EDT2024-05-240.010.000.000.00-1050.00%
MSFT240531P002300002024-04-30 9:56AM EDT2024-05-310.030.000.000.00-1050.00%
MSFT240621P002300002024-05-16 9:45AM EDT2024-06-210.010.000.000.00-3050.00%
MSFT240719P002300002024-05-14 12:55PM EDT2024-07-190.030.000.000.00-2025.00%
MSFT240816P002300002024-05-20 10:34AM EDT2024-08-160.050.000.000.00-1,020025.00%
MSFT240920P002300002024-05-16 12:43PM EDT2024-09-200.100.000.000.00-1025.00%
MSFT241018P002300002024-05-01 11:38AM EDT2024-10-180.350.000.000.00-1025.00%
MSFT241115P002300002024-05-22 11:52AM EDT2024-11-150.190.000.000.00-1012.50%
MSFT241220P002300002024-05-21 1:14PM EDT2024-12-200.300.000.000.00-8012.50%
MSFT250117P002300002024-05-17 3:12PM EDT2025-01-170.460.000.000.00-2012.50%
MSFT250321P002300002024-04-25 9:45AM EDT2025-03-212.250.000.000.00-1012.50%
MSFT250620P002300002024-05-21 10:29AM EDT2025-06-201.200.000.000.00-1012.50%
MSFT250919P002300002024-05-21 3:25PM EDT2025-09-191.600.000.000.00-6012.50%
MSFT251219P002300002024-05-21 10:47AM EDT2025-12-192.280.000.000.00-25012.50%
MSFT260116P002300002024-05-17 10:03AM EDT2026-01-162.840.000.000.00-1012.50%
MSFT260618P002300002024-04-26 11:06AM EDT2026-06-184.850.000.000.00-106.25%
MSFT261218P002300002024-05-08 3:00PM EDT2026-12-186.200.000.000.00-206.25%