UK markets close in 58 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
432.02+2.98 (+0.70%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C002400002024-04-26 10:21AM EDT2024-05-31171.05190.70193.300.00-20191.99%
MSFT240607C002400002024-05-02 1:35PM EDT2024-06-07157.45190.90193.500.00--2110.74%
MSFT240621C002400002024-05-16 2:45PM EDT2024-06-21183.60191.40194.000.00-160898.24%
MSFT240816C002400002024-05-08 2:37PM EDT2024-08-16174.18193.15196.750.00--676.42%
MSFT240920C002400002024-01-25 1:11PM EDT2024-09-20172.35175.80178.550.00-550.00%
MSFT241115C002400002024-05-10 11:17AM EDT2024-11-15179.40196.55200.200.00-728364.29%
MSFT241220C002400002024-05-14 3:20PM EDT2024-12-20183.99197.10200.850.00-2418660.21%
MSFT250117C002400002024-05-20 11:42AM EDT2025-01-17193.14198.10201.100.00-268657.97%
MSFT250321C002400002024-05-17 12:16PM EDT2025-03-21189.20199.35203.800.00-1255.20%
MSFT250620C002400002024-05-14 3:20PM EDT2025-06-20189.54202.00206.450.00-5334352.28%
MSFT250919C002400002024-05-14 3:22PM EDT2025-09-19192.29205.00209.500.00-242950.78%
MSFT251219C002400002024-05-20 9:38AM EDT2025-12-19201.70207.00212.000.00-16651.46%
MSFT260116C002400002024-05-20 9:38AM EDT2026-01-16202.75209.00213.450.00-1351.64%
MSFT261218C002400002024-04-26 2:41PM EDT2026-12-18197.96217.00222.500.00-113547.95%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P002400002024-04-23 12:14PM EDT2024-05-310.050.000.010.00-14104.69%
MSFT240621P002400002024-05-22 9:30AM EDT2024-06-210.030.000.02+0.02+200.00%32,89562.50%
MSFT240719P002400002024-05-13 10:27AM EDT2024-07-190.020.010.030.00-218649.61%
MSFT240816P002400002024-05-20 2:49PM EDT2024-08-160.030.010.080.00-922144.92%
MSFT240920P002400002024-05-20 10:27AM EDT2024-09-200.100.040.130.00-441039.99%
MSFT241018P002400002024-05-14 1:14PM EDT2024-10-180.220.100.170.00-13837.21%
MSFT241115P002400002024-05-13 11:05AM EDT2024-11-150.450.190.280.00-15836.28%
MSFT241220P002400002024-05-17 3:16PM EDT2024-12-200.490.280.430.00-288735.13%
MSFT250117P002400002024-05-21 12:16PM EDT2025-01-170.540.360.530.00-266,69234.01%
MSFT250321P002400002024-05-20 12:55PM EDT2025-03-211.000.011.380.00-133335.32%
MSFT250620P002400002024-05-08 10:20AM EDT2025-06-202.050.013.500.00-182137.33%
MSFT250919P002400002024-04-29 12:24PM EDT2025-09-193.260.204.200.00-103235.10%
MSFT251219P002400002024-05-15 2:03PM EDT2025-12-192.721.213.900.00-47170631.66%
MSFT260116P002400002024-05-15 12:13PM EDT2026-01-163.041.514.000.00-47093331.10%
MSFT260618P002400002024-05-13 3:54PM EDT2026-06-184.903.906.500.00-11831.37%
MSFT261218P002400002024-05-17 9:57AM EDT2026-12-186.255.056.400.00-44028.04%