UK markets close in 3 hours 37 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
429.40 -0.76 (-0.18%)
Pre-market: 07:52AM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003500002024-05-24 2:14PM EDT2024-05-3180.670.000.000.00-1280.00%
MSFT240607C003500002024-05-24 12:20PM EDT2024-06-0780.680.000.000.00-150.00%
MSFT240614C003500002024-05-21 1:28PM EDT2024-06-1481.790.000.000.00-260.00%
MSFT240621C003500002024-05-24 1:25PM EDT2024-06-2181.650.000.000.00-54,4960.00%
MSFT240719C003500002024-05-24 2:00PM EDT2024-07-1983.700.000.000.00-21850.00%
MSFT240816C003500002024-05-23 3:48PM EDT2024-08-1682.130.000.000.00-57480.00%
MSFT240920C003500002024-05-24 3:02PM EDT2024-09-2087.000.000.000.00-1157490.00%
MSFT241018C003500002024-05-24 2:10PM EDT2024-10-1890.020.000.000.00-101060.00%
MSFT241115C003500002024-05-24 1:30PM EDT2024-11-1592.800.000.000.00-21700.00%
MSFT241220C003500002024-05-24 10:37AM EDT2024-12-2091.550.000.000.00-21,3920.00%
MSFT250117C003500002024-05-24 3:38PM EDT2025-01-1796.800.000.000.00-106,4590.00%
MSFT250321C003500002024-05-23 11:32AM EDT2025-03-21102.500.000.000.00-1770.00%
MSFT250620C003500002024-05-24 2:28PM EDT2025-06-20107.400.000.000.00-41,6120.00%
MSFT250919C003500002024-05-22 10:54AM EDT2025-09-19114.350.000.000.00-2630.00%
MSFT251219C003500002024-05-23 11:26AM EDT2025-12-19120.400.000.000.00-711,1600.00%
MSFT260116C003500002024-05-24 11:09AM EDT2026-01-16119.380.000.000.00-47090.00%
MSFT260618C003500002024-05-23 3:36PM EDT2026-06-18125.220.000.000.00-3750.00%
MSFT261218C003500002024-05-22 12:44PM EDT2026-12-18137.690.000.000.00-32,4780.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003500002024-05-24 12:59PM EDT2024-05-310.010.000.000.00-4081850.00%
MSFT240607P003500002024-05-24 11:23AM EDT2024-06-070.030.000.000.00-1171125.00%
MSFT240614P003500002024-05-23 3:14PM EDT2024-06-140.090.000.000.00-57625.00%
MSFT240621P003500002024-05-24 3:40PM EDT2024-06-210.130.000.000.00-2319,17312.50%
MSFT240628P003500002024-05-24 9:54AM EDT2024-06-280.140.000.000.00-72712.50%
MSFT240719P003500002024-05-24 12:08PM EDT2024-07-190.290.000.000.00-354,05812.50%
MSFT240816P003500002024-05-24 2:44PM EDT2024-08-161.000.000.000.00-8653,7416.25%
MSFT240920P003500002024-05-24 3:40PM EDT2024-09-201.670.000.000.00-103,7026.25%
MSFT241018P003500002024-05-24 3:07PM EDT2024-10-182.360.000.000.00-2462,2716.25%
MSFT241115P003500002024-05-24 11:55AM EDT2024-11-153.710.000.000.00-46556.25%
MSFT241220P003500002024-05-24 2:08PM EDT2024-12-204.610.000.000.00-93,1286.25%
MSFT250117P003500002024-05-24 3:48PM EDT2025-01-175.350.000.000.00-196,6686.25%
MSFT250321P003500002024-05-24 3:37PM EDT2025-03-217.350.000.000.00-81,8536.25%
MSFT250620P003500002024-05-24 3:05PM EDT2025-06-2010.320.000.000.00-32,0253.13%
MSFT250919P003500002024-05-16 11:58AM EDT2025-09-1914.100.000.000.00-2241643.13%
MSFT251219P003500002024-05-23 1:41PM EDT2025-12-1915.600.000.000.00-108543.13%
MSFT260116P003500002024-05-24 11:46AM EDT2026-01-1616.100.000.000.00-21,6823.13%
MSFT260618P003500002024-05-23 9:48AM EDT2026-06-1820.000.000.000.00-13863.13%
MSFT261218P003500002024-05-24 3:02PM EDT2026-12-1823.700.000.000.00-18623.13%