UK markets close in 5 hours 44 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.34+5.13 (+1.22%)
At close: 04:00PM EDT
426.26 +0.92 (+0.22%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Strike:255.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C002550002024-05-15 12:06PM EDT2024-05-24166.570.000.000.00--00.00%
MSFT240621C002550002024-05-20 10:06AM EDT2024-06-21171.300.000.000.00-200.00%
MSFT240920C002550002024-05-06 12:27PM EDT2024-09-20159.250.000.000.00-100.00%
MSFT241220C002550002024-05-14 3:50PM EDT2024-12-20169.170.000.000.00-1300.00%
MSFT250117C002550002024-05-14 3:50PM EDT2025-01-17170.430.000.000.00-1300.00%
MSFT250620C002550002024-05-14 3:39PM EDT2025-06-20175.640.000.000.00-6000.00%
MSFT251219C002550002024-04-08 12:29PM EDT2025-12-19190.67174.25178.100.00-17133.84%
MSFT260116C002550002024-03-07 2:05PM EDT2026-01-16177.40190.05194.800.00-505549.52%
MSFT260618C002550002024-01-18 12:49PM EDT2026-06-18165.75175.00179.500.00-9131.02%
MSFT261218C002550002024-04-15 11:26AM EDT2026-12-18200.20195.00198.800.00-3842.41%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P002550002024-05-09 1:45PM EDT2024-06-070.020.000.000.00-1050.00%
MSFT240621P002550002024-05-07 1:07PM EDT2024-06-210.040.000.000.00-2025.00%
MSFT240920P002550002024-05-14 1:41PM EDT2024-09-200.230.000.000.00-3012.50%
MSFT241220P002550002024-05-15 10:43AM EDT2024-12-200.740.000.000.00-2012.50%
MSFT250117P002550002024-05-17 1:52PM EDT2025-01-170.840.000.000.00-1012.50%
MSFT250620P002550002024-04-26 3:55PM EDT2025-06-203.150.000.000.00-4012.50%
MSFT251219P002550002024-05-16 9:42AM EDT2025-12-194.350.000.000.00-106.25%
MSFT260116P002550002024-05-15 2:41PM EDT2026-01-164.150.000.000.00-20506.25%
MSFT260618P002550002024-04-15 9:46AM EDT2026-06-186.804.306.150.00-1127.71%
MSFT261218P002550002024-05-16 9:41AM EDT2026-12-187.750.000.000.00-106.25%