UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
426.89 -0.11 (-0.03%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Strike:285.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002850002024-05-21 1:41PM EDT2024-06-21143.32142.50143.65-3.28-2.24%11,05077.83%
MSFT240719C002850002024-05-08 2:31PM EDT2024-07-19129.20143.70144.600.00-11364.09%
MSFT240920C002850002024-05-14 10:53AM EDT2024-09-20133.95146.00147.450.00-189853.47%
MSFT241220C002850002024-04-25 11:14AM EDT2024-12-20119.90150.00151.500.00-1227049.58%
MSFT250117C002850002024-05-22 3:55PM EDT2025-01-17152.85151.85153.20-2.05-1.32%148649.24%
MSFT250620C002850002024-05-21 11:47AM EDT2025-06-20163.35156.60160.800.00-213146.63%
MSFT251219C002850002024-05-21 11:15AM EDT2025-12-19168.10164.10168.950.00-2314745.06%
MSFT260116C002850002024-05-21 10:34AM EDT2026-01-16170.25166.00170.250.00-37344.97%
MSFT260618C002850002024-04-25 3:04PM EDT2026-06-18148.20171.50175.900.00-4843.86%
MSFT261218C002850002024-04-08 12:42PM EDT2026-12-18179.32163.05166.750.00-121333.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P002850002024-05-14 10:38AM EDT2024-05-240.010.000.020.00-112173.44%
MSFT240531P002850002024-04-25 11:00AM EDT2024-05-310.350.000.020.00--281.25%
MSFT240621P002850002024-05-21 11:16AM EDT2024-06-210.020.010.050.00-31,75651.76%
MSFT240719P002850002024-05-22 3:24PM EDT2024-07-190.060.050.090.00-1022839.55%
MSFT240920P002850002024-05-23 11:53AM EDT2024-09-200.280.280.35-0.03-9.68%147732.42%
MSFT241220P002850002024-05-21 3:08PM EDT2024-12-201.121.121.320.00-362730.42%
MSFT250117P002850002024-05-22 9:53AM EDT2025-01-171.251.291.590.00-183229.63%
MSFT250620P002850002024-05-22 1:07PM EDT2025-06-202.891.795.10-0.41-12.42%129030.26%
MSFT251219P002850002024-05-23 1:36PM EDT2025-12-196.005.207.15-0.35-5.51%101,08527.55%
MSFT260116P002850002024-05-23 1:36PM EDT2026-01-167.085.357.60+0.89+14.38%118527.41%
MSFT260618P002850002024-05-13 10:42AM EDT2026-06-189.956.7010.500.00-5010527.15%
MSFT261218P002850002024-05-23 3:40PM EDT2026-12-1811.209.4012.65-0.25-2.18%13125.98%