UK markets close in 57 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
432.09+3.05 (+0.71%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003400002024-05-15 3:55PM EDT2024-05-2483.5090.3093.150.00-13157.72%
MSFT240531C003400002024-05-14 2:33PM EDT2024-05-3176.0390.6593.400.00-2190.19%
MSFT240621C003400002024-05-21 3:50PM EDT2024-06-2191.0091.9094.600.00-1,0363,21659.39%
MSFT240719C003400002024-05-20 9:31AM EDT2024-07-1984.7594.1596.600.00-112450.43%
MSFT240816C003400002024-05-21 3:15PM EDT2024-08-1694.6595.6098.150.00-29945.47%
MSFT240920C003400002024-05-21 3:15PM EDT2024-09-2096.5097.25100.450.00-359842.81%
MSFT241018C003400002024-05-21 10:29AM EDT2024-10-1898.0099.10102.350.00-19241.63%
MSFT241115C003400002024-05-17 10:48AM EDT2024-11-1592.80102.40104.000.00-25840.49%
MSFT241220C003400002024-05-20 2:04PM EDT2024-12-2099.17104.40107.000.00-630240.61%
MSFT250117C003400002024-05-21 2:53PM EDT2025-01-17104.60106.25107.850.00-452,06739.11%
MSFT250321C003400002024-05-20 9:35AM EDT2025-03-21110.66109.65112.70+7.51+7.28%12839.35%
MSFT250620C003400002024-05-20 9:34AM EDT2025-06-20108.70115.45119.400.00-175039.73%
MSFT250919C003400002024-05-22 10:10AM EDT2025-09-19122.00120.50124.15-0.20-0.16%3439.03%
MSFT251219C003400002024-05-21 3:49PM EDT2025-12-19124.72126.05129.650.00-532039.16%
MSFT260116C003400002024-05-21 11:42AM EDT2026-01-16128.50127.55130.650.00-110838.83%
MSFT260618C003400002024-05-15 3:24PM EDT2026-06-18130.00135.55138.950.00-16239.01%
MSFT261218C003400002024-05-21 12:26PM EDT2026-12-18144.29143.50147.650.00-1012339.03%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003400002024-05-20 2:44PM EDT2024-05-240.010.000.010.00-742481.25%
MSFT240531P003400002024-05-21 3:38PM EDT2024-05-310.010.000.030.00-2819252.73%
MSFT240607P003400002024-05-15 1:31PM EDT2024-06-070.100.020.040.00-22941.60%
MSFT240614P003400002024-05-21 9:30AM EDT2024-06-140.090.030.080.00-101937.79%
MSFT240621P003400002024-05-22 10:13AM EDT2024-06-210.080.070.100.00-44,48234.08%
MSFT240628P003400002024-05-21 10:48AM EDT2024-06-280.160.030.190.00-1833.45%
MSFT240719P003400002024-05-21 12:54PM EDT2024-07-190.240.190.230.00-21,02327.56%
MSFT240816P003400002024-05-21 3:55PM EDT2024-08-160.800.690.760.00-421,06027.49%
MSFT240920P003400002024-05-21 11:42AM EDT2024-09-201.241.101.190.00-112,91925.32%
MSFT241018P003400002024-05-17 3:55PM EDT2024-10-182.321.601.680.00-131,36824.57%
MSFT241115P003400002024-05-21 12:47PM EDT2024-11-152.912.672.780.00-219925.44%
MSFT241220P003400002024-05-21 1:34PM EDT2024-12-203.843.453.650.00-42,26325.00%
MSFT250117P003400002024-05-22 9:55AM EDT2025-01-174.163.954.15-0.23-5.24%14,57524.37%
MSFT250321P003400002024-05-21 3:31PM EDT2025-03-216.135.756.000.00-141,11524.26%
MSFT250620P003400002024-05-17 10:30AM EDT2025-06-2010.008.159.100.00-683924.55%
MSFT250919P003400002024-05-16 12:00PM EDT2025-09-1912.3510.5512.900.00-68125.33%
MSFT251219P003400002024-05-21 12:20PM EDT2025-12-1913.7012.8014.600.00-146224.48%
MSFT260116P003400002024-05-16 3:44PM EDT2026-01-1615.8013.4015.150.00-31,08424.29%
MSFT260618P003400002024-05-21 12:00PM EDT2026-06-1817.8916.8019.450.00-2924.27%
MSFT261218P003400002024-05-17 10:06AM EDT2026-12-1822.7020.0022.250.00-153823.23%