UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003600002024-05-17 3:27PM EDT2024-05-2460.4658.1062.40+6.47+11.98%11386.82%
MSFT240531C003600002024-05-17 3:27PM EDT2024-05-3160.7958.7062.65+7.08+13.18%114563.23%
MSFT240607C003600002024-05-17 3:59PM EDT2024-06-0761.5059.0063.60-2.38-3.73%21356.81%
MSFT240614C003600002024-05-07 3:24PM EDT2024-06-1452.0359.5063.700.00--449.64%
MSFT240621C003600002024-05-17 3:41PM EDT2024-06-2162.5060.7564.15-0.33-0.53%344,88146.12%
MSFT240719C003600002024-05-10 3:21PM EDT2024-07-1959.1962.2066.500.00-2018240.39%
MSFT240816C003600002024-05-16 2:17PM EDT2024-08-1668.3565.6568.450.00-131137.31%
MSFT240920C003600002024-05-16 2:22PM EDT2024-09-2071.3068.9071.050.00-653535.60%
MSFT241018C003600002024-05-17 12:44PM EDT2024-10-1870.6571.3073.10+3.98+5.97%1217734.83%
MSFT241115C003600002024-05-16 1:38PM EDT2024-11-1576.7874.4575.900.00-211735.22%
MSFT241220C003600002024-05-16 3:39PM EDT2024-12-2077.7576.0078.70-1.07-1.36%11,29435.07%
MSFT250117C003600002024-05-16 1:14PM EDT2025-01-1782.3078.9081.850.00-12,53135.91%
MSFT250321C003600002024-05-17 9:54AM EDT2025-03-2183.9183.6086.75-3.78-4.31%220035.96%
MSFT250620C003600002024-05-15 9:32AM EDT2025-06-2091.0089.5094.000.00-195936.59%
MSFT250919C003600002024-05-16 12:48PM EDT2025-09-19100.3996.0099.950.00-41236.65%
MSFT251219C003600002024-05-14 10:49AM EDT2025-12-1997.99101.55104.350.00-42,54236.10%
MSFT260116C003600002024-05-16 12:21PM EDT2026-01-16107.80103.30107.350.00-223636.89%
MSFT260618C003600002024-05-13 1:10PM EDT2026-06-18108.78111.50115.700.00-2837.00%
MSFT261218C003600002024-05-16 1:04PM EDT2026-12-18124.00120.15123.800.00-128,91336.73%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003600002024-05-17 1:36PM EDT2024-05-240.050.020.050.00-42362244.92%
MSFT240531P003600002024-05-17 3:47PM EDT2024-05-310.080.060.10-0.01-11.11%12263734.57%
MSFT240607P003600002024-05-17 10:29AM EDT2024-06-070.150.130.160.00-214730.08%
MSFT240614P003600002024-05-16 12:55PM EDT2024-06-140.210.190.260.00-47428.00%
MSFT240621P003600002024-05-17 3:10PM EDT2024-06-210.320.240.32+0.02+6.67%546,97525.90%
MSFT240628P003600002024-05-15 3:22PM EDT2024-06-280.360.240.480.00-202525.37%
MSFT240719P003600002024-05-17 3:33PM EDT2024-07-190.730.300.76+0.06+8.96%571,80922.61%
MSFT240816P003600002024-05-17 2:25PM EDT2024-08-162.181.612.11+0.12+5.83%1041,69223.85%
MSFT240920P003600002024-05-17 12:05PM EDT2024-09-203.203.003.20+0.47+17.22%1194,40422.80%
MSFT241018P003600002024-05-17 12:12PM EDT2024-10-184.023.054.10+0.22+5.79%861,10722.28%
MSFT241115P003600002024-05-17 1:50PM EDT2024-11-155.965.056.10+0.38+6.81%932923.51%
MSFT241220P003600002024-05-17 1:54PM EDT2024-12-207.327.107.45+0.12+1.67%611,61323.22%
MSFT250117P003600002024-05-17 1:39PM EDT2025-01-178.307.159.20+0.65+8.50%32,11923.80%
MSFT250321P003600002024-05-17 1:48PM EDT2025-03-2110.759.8011.25+0.40+3.86%480023.16%
MSFT250620P003600002024-05-17 12:19PM EDT2025-06-2013.9013.5015.00+0.17+1.24%1286523.28%
MSFT250919P003600002024-05-17 10:09AM EDT2025-09-1917.5016.3018.10+0.75+4.48%89623.10%
MSFT251219P003600002024-05-06 10:54AM EDT2025-12-1922.9519.0521.250.00-3128023.11%
MSFT260116P003600002024-05-15 2:17PM EDT2026-01-1620.6319.6521.80+0.73+3.67%127422.89%
MSFT260618P003600002024-05-06 3:58PM EDT2026-06-1826.9423.5525.950.00-1722.59%
MSFT261218P003600002024-05-08 2:34PM EDT2026-12-1831.1327.5029.850.00-316122.05%