UK markets open in 7 hours 48 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
425.50 +0.16 (+0.04%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002600002024-05-20 12:41PM EDT2024-06-21166.90166.00168.05+12.07+7.80%180995.59%
MSFT240719C002600002024-05-13 3:56PM EDT2024-07-19155.77166.30168.600.00-11973.51%
MSFT240816C002600002024-04-23 9:51AM EDT2024-08-16148.85166.60169.750.00-23564.80%
MSFT240920C002600002024-05-14 3:38PM EDT2024-09-20161.36167.50171.450.00-4717559.92%
MSFT241018C002600002024-04-17 10:05AM EDT2024-10-18163.11163.55168.000.00-2248.88%
MSFT241115C002600002024-04-23 11:01AM EDT2024-11-15155.69170.90174.300.00--357.74%
MSFT241220C002600002024-04-17 3:43PM EDT2024-12-20161.86166.25170.700.00-230048.59%
MSFT250117C002600002024-05-15 10:02AM EDT2025-01-17168.34173.00176.050.00-51,97753.30%
MSFT250321C002600002024-03-26 1:06PM EDT2025-03-21175.00150.50155.500.00-130.00%
MSFT250620C002600002024-05-14 3:50PM EDT2025-06-20171.22177.50182.000.00-1726851.06%
MSFT250919C002600002024-05-07 10:47AM EDT2025-09-19171.29180.50185.000.00-2349.08%
MSFT251219C002600002024-04-30 3:59PM EDT2025-12-19153.50183.50188.500.00-117948.17%
MSFT260116C002600002024-05-02 10:58AM EDT2026-01-16160.13185.00188.550.00-211247.08%
MSFT260618C002600002024-04-15 3:17PM EDT2026-06-18183.00187.00191.350.00-1344.17%
MSFT261218C002600002024-05-03 1:52PM EDT2026-12-18178.50194.50199.500.00-313844.92%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002600002024-04-25 1:11PM EDT2024-05-240.090.000.500.00--100182.03%
MSFT240531P002600002024-05-09 3:03PM EDT2024-05-310.010.000.220.00-23106.45%
MSFT240621P002600002024-05-17 9:45AM EDT2024-06-210.030.000.050.00-43,12355.47%
MSFT240719P002600002024-05-20 9:52AM EDT2024-07-190.040.000.55-0.01-20.00%31,04052.73%
MSFT240816P002600002024-05-20 11:59AM EDT2024-08-160.110.070.15-0.02-15.38%1221540.53%
MSFT240920P002600002024-05-14 2:39PM EDT2024-09-200.250.120.220.00-674735.94%
MSFT241018P002600002024-05-17 10:33AM EDT2024-10-180.270.190.310.00-38633.96%
MSFT241115P002600002024-05-17 10:36AM EDT2024-11-150.550.440.600.00-34734.29%
MSFT241220P002600002024-05-17 1:49PM EDT2024-12-200.800.620.790.00-246332.76%
MSFT250117P002600002024-05-20 11:43AM EDT2025-01-170.890.800.96-0.14-13.59%183,81331.84%
MSFT250321P002600002024-05-09 10:10AM EDT2025-03-211.901.031.730.00-1021431.57%
MSFT250620P002600002024-05-06 11:04AM EDT2025-06-203.111.734.350.00-187733.93%
MSFT250919P002600002024-05-20 9:36AM EDT2025-09-193.202.554.35-0.35-9.86%16330.60%
MSFT251219P002600002024-05-15 10:06AM EDT2025-12-194.273.154.500.00-3991428.34%
MSFT260116P002600002024-05-15 10:06AM EDT2026-01-164.503.354.700.00-3938327.98%
MSFT260618P002600002024-04-29 1:15PM EDT2026-06-188.315.306.550.00-1727.31%
MSFT261218P002600002024-05-20 1:24PM EDT2026-12-188.047.008.85-0.86-9.66%215526.77%