UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.32+0.16 (+0.04%)
At close: 04:00PM EDT
429.90 -0.42 (-0.10%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Strike:355.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C003550002024-05-24 2:14PM EDT2024-05-3175.8773.6076.450.00-213115.72%
MSFT240607C003550002024-05-20 10:47AM EDT2024-06-0771.5874.0077.850.00-5761.72%
MSFT240614C003550002024-05-20 12:28PM EDT2024-06-1471.4074.0078.250.00-3150.90%
MSFT240621C003550002024-05-24 2:30PM EDT2024-06-2177.1075.1577.700.00-24,06855.09%
MSFT240628C003550002024-05-13 9:56AM EDT2024-06-2858.8275.5578.200.00-1151.22%
MSFT240719C003550002024-05-20 3:59PM EDT2024-07-1974.0176.5080.350.00-215246.96%
MSFT240816C003550002024-05-28 11:19AM EDT2024-08-1679.2379.3581.55+7.71+10.78%225340.79%
MSFT240920C003550002024-05-28 3:50PM EDT2024-09-2081.8081.0083.60-1.00-1.21%137237.77%
MSFT241018C003550002024-05-20 9:50AM EDT2024-10-1881.4783.0087.050.00-115538.95%
MSFT241115C003550002024-05-23 10:21AM EDT2024-11-1589.1487.7089.050.00-112438.15%
MSFT241220C003550002024-05-23 2:00PM EDT2024-12-2089.5189.8591.20+1.55+1.76%376137.15%
MSFT250117C003550002024-05-23 2:15PM EDT2025-01-1790.3392.0593.500.00-360837.19%
MSFT250620C003550002024-05-23 3:47PM EDT2025-06-20101.10102.30105.100.00-138537.48%
MSFT251219C003550002024-05-28 9:36AM EDT2025-12-19113.19113.25116.05-3.11-2.67%112637.30%
MSFT260116C003550002024-05-28 1:55PM EDT2026-01-16115.70115.65119.50+1.10+0.96%37738.34%
MSFT260618C003550002024-03-28 2:27PM EDT2026-06-18119.27106.00110.500.00-1329.70%
MSFT261218C003550002024-05-06 1:55PM EDT2026-12-18119.01132.00137.000.00-117038.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P003550002024-05-24 10:16AM EDT2024-05-310.020.000.01+0.01+100.00%11,90457.81%
MSFT240607P003550002024-05-28 10:14AM EDT2024-06-070.030.010.05-0.04-57.14%211743.36%
MSFT240614P003550002024-05-22 12:09PM EDT2024-06-140.100.000.100.00-437536.82%
MSFT240621P003550002024-05-28 3:00PM EDT2024-06-210.140.110.15-0.01-6.67%5127,22232.91%
MSFT240628P003550002024-05-23 3:31PM EDT2024-06-280.210.110.260.00-3731.49%
MSFT240719P003550002024-05-28 3:50PM EDT2024-07-190.390.330.41+0.06+18.18%483126.29%
MSFT240816P003550002024-05-28 2:17PM EDT2024-08-161.241.151.28+0.01+0.81%43,70926.42%
MSFT240920P003550002024-05-28 3:22PM EDT2024-09-202.001.842.02+0.05+2.56%41,20324.54%
MSFT241018P003550002024-05-24 10:26AM EDT2024-10-182.712.562.77-0.21-7.19%4157523.90%
MSFT241115P003550002024-05-23 3:50PM EDT2024-11-154.253.954.35-0.45-9.57%127724.91%
MSFT241220P003550002024-05-28 1:17PM EDT2024-12-205.305.055.35+0.10+1.92%166324.26%
MSFT250117P003550002024-05-24 3:24PM EDT2025-01-176.155.756.15+0.20+3.36%141,33023.86%
MSFT250620P003550002024-05-24 10:47AM EDT2025-06-2011.4510.6511.550.00-138123.56%
MSFT251219P003550002024-05-23 1:45PM EDT2025-12-1917.0715.8517.300.00-1058823.31%
MSFT260116P003550002024-05-21 10:34AM EDT2026-01-1617.5016.4018.000.00-1316523.20%
MSFT260618P003550002024-05-28 9:56AM EDT2026-06-1820.5019.2022.05-9.52-31.71%130222.92%
MSFT261218P003550002024-05-10 2:54PM EDT2026-12-1828.3523.6026.100.00-19222.49%