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:265.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002650002024-05-23 2:26PM EDT2024-06-21162.95164.70166.850.00-191389.11%
MSFT240920C002650002024-05-17 3:38PM EDT2024-09-20159.75167.10171.450.00-43360.64%
MSFT241220C002650002024-05-14 3:34PM EDT2024-12-20159.89171.30174.800.00-1326254.16%
MSFT250117C002650002024-05-14 3:38PM EDT2025-01-17161.34172.85176.150.00-342,44853.51%
MSFT250620C002650002024-04-26 3:23PM EDT2025-06-20161.05177.50181.450.00-115250.28%
MSFT251219C002650002024-05-22 2:51PM EDT2025-12-19184.24184.00189.000.00-111248.28%
MSFT260116C002650002024-05-24 12:46PM EDT2026-01-16186.75185.25188.80+32.75+21.27%204546.97%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2132.77%
MSFT261218C002650002024-05-03 12:38PM EDT2026-12-18175.63196.00201.000.00-1445.41%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P002650002024-04-30 10:17AM EDT2024-06-070.070.000.020.00--384.38%
MSFT240621P002650002024-05-14 2:32PM EDT2024-06-210.040.010.030.00-181,93160.16%
MSFT240920P002650002024-05-24 3:19PM EDT2024-09-200.170.110.19-0.02-10.53%242935.79%
MSFT241220P002650002024-05-23 12:36PM EDT2024-12-200.650.590.730.00-757932.37%
MSFT250117P002650002024-05-24 1:01PM EDT2025-01-170.740.740.88-0.26-26.00%24,05231.34%
MSFT250620P002650002024-05-23 3:19PM EDT2025-06-202.331.854.300.00-495433.60%
MSFT251219P002650002024-04-26 12:25PM EDT2025-12-196.452.684.300.00-132327.75%
MSFT260116P002650002024-05-21 12:43PM EDT2026-01-164.552.924.650.00-280027.63%
MSFT260618P002650002024-04-11 3:49PM EDT2026-06-187.836.458.000.00-1328.60%
MSFT261218P002650002024-05-23 1:32PM EDT2026-12-188.397.409.400.00-113326.95%