UK markets open in 5 hours 6 minutes

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:305.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C003050002024-05-24 3:31PM EDT2024-06-21126.40124.85127.10+3.41+2.77%51,13770.56%
MSFT240719C003050002024-05-23 2:23PM EDT2024-07-19124.73125.50129.850.00-116560.66%
MSFT240816C003050002024-05-23 3:20PM EDT2024-08-16125.50127.70130.000.00-22753.82%
MSFT240920C003050002024-05-15 11:21AM EDT2024-09-20122.48129.10132.550.00-69950.51%
MSFT241018C003050002024-05-23 2:43PM EDT2024-10-18128.79130.00133.900.00-16051.81%
MSFT241115C003050002024-04-22 2:06PM EDT2024-11-15108.250.000.000.00-100.00%
MSFT241220C003050002024-05-22 11:31AM EDT2024-12-20136.35133.60137.250.00-114848.35%
MSFT250117C003050002024-05-16 11:35AM EDT2025-01-17131.96135.25138.600.00-195547.19%
MSFT250620C003050002024-05-08 11:31AM EDT2025-06-20127.42142.75146.950.00-3245844.70%
MSFT251219C003050002024-05-21 2:40PM EDT2025-12-19154.10151.00154.950.00-1030842.69%
MSFT260116C003050002024-05-08 3:56PM EDT2026-01-16136.60152.55156.700.00-29242.88%
MSFT260618C003050002024-04-10 1:04PM EDT2026-06-18155.30145.00148.750.00-73433.30%
MSFT261218C003050002024-05-08 12:21PM EDT2026-12-18152.00166.00169.700.00-21541.24%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003050002024-05-02 10:23AM EDT2024-05-310.090.000.010.00-2498.44%
MSFT240607P003050002024-05-01 2:44PM EDT2024-06-070.260.000.020.00--363.28%
MSFT240614P003050002024-05-10 12:47PM EDT2024-06-140.030.000.050.00-1153.91%
MSFT240621P003050002024-05-23 2:23PM EDT2024-06-210.040.020.060.00-13,97249.71%
MSFT240628P003050002024-05-22 3:46PM EDT2024-06-280.060.000.130.00--247.95%
MSFT240719P003050002024-05-24 2:38PM EDT2024-07-190.070.050.08-0.01-12.50%618635.25%
MSFT240816P003050002024-05-24 10:34AM EDT2024-08-160.270.240.29-0.06-18.18%325333.40%
MSFT240920P003050002024-05-24 2:28PM EDT2024-09-200.440.410.52-0.07-13.73%61,49730.43%
MSFT241018P003050002024-05-20 12:55PM EDT2024-10-180.800.680.790.00-29057329.26%
MSFT241115P003050002024-05-22 11:52AM EDT2024-11-151.281.211.340.00-117029.49%
MSFT241220P003050002024-05-24 2:28PM EDT2024-12-201.651.581.74-0.02-1.20%634028.33%
MSFT250117P003050002024-05-24 3:24PM EDT2025-01-171.991.882.05-0.19-8.72%333,55327.53%
MSFT250620P003050002024-05-22 10:16AM EDT2025-06-204.554.404.900.00-121526.49%
MSFT251219P003050002024-05-06 11:36AM EDT2025-12-1910.857.208.300.00-12,83725.60%
MSFT260116P003050002024-05-17 12:43PM EDT2026-01-169.487.308.650.00-114625.33%
MSFT260618P003050002024-05-21 10:17AM EDT2026-06-1810.6510.1511.750.00-13225.13%
MSFT261218P003050002024-04-25 10:08AM EDT2026-12-1821.3512.9015.300.00-1224.89%