UK markets close in 8 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.34+5.13 (+1.22%)
At close: 04:00PM EDT
425.55 +0.21 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:365.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C003650002024-05-20 12:54PM EDT2024-05-2461.110.000.000.00-300.00%
MSFT240531C003650002024-05-17 3:45PM EDT2024-05-3155.530.000.000.00-400.00%
MSFT240607C003650002024-05-06 2:19PM EDT2024-06-0748.700.000.000.00-200.00%
MSFT240614C003650002024-05-20 9:55AM EDT2024-06-1461.250.000.000.00-100.00%
MSFT240621C003650002024-05-17 1:24PM EDT2024-06-2156.360.000.000.00-600.00%
MSFT240719C003650002024-05-20 11:00AM EDT2024-07-1963.220.000.000.00-1500.00%
MSFT240816C003650002024-05-16 1:34PM EDT2024-08-1664.330.000.000.00-500.00%
MSFT240920C003650002024-05-16 11:27AM EDT2024-09-2068.180.000.000.00-200.00%
MSFT241018C003650002024-05-14 1:42PM EDT2024-10-1862.150.000.000.00-500.00%
MSFT241115C003650002024-05-02 11:12AM EDT2024-11-1554.540.000.000.00-600.00%
MSFT241220C003650002024-05-15 10:26AM EDT2024-12-2073.000.000.000.00-200.00%
MSFT250117C003650002024-05-16 9:46AM EDT2025-01-1778.770.000.000.00-100.00%
MSFT250620C003650002024-05-20 1:20PM EDT2025-06-2092.140.000.000.00-600.00%
MSFT251219C003650002024-05-20 3:27PM EDT2025-12-19103.910.000.000.00-9000.00%
MSFT260116C003650002024-05-20 1:17PM EDT2026-01-16105.810.000.000.00-600.00%
MSFT260618C003650002024-05-14 12:31PM EDT2026-06-18104.500.000.000.00-300.00%
MSFT261218C003650002024-05-20 11:56AM EDT2026-12-18122.660.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P003650002024-05-20 2:47PM EDT2024-05-240.020.000.000.00-163025.00%
MSFT240531P003650002024-05-20 2:21PM EDT2024-05-310.070.000.000.00-187025.00%
MSFT240607P003650002024-05-20 12:18PM EDT2024-06-070.140.000.000.00-26012.50%
MSFT240614P003650002024-05-20 2:57PM EDT2024-06-140.200.000.000.00-13012.50%
MSFT240621P003650002024-05-20 2:25PM EDT2024-06-210.270.000.000.00-467012.50%
MSFT240628P003650002024-05-20 2:53PM EDT2024-06-280.340.000.000.00-4012.50%
MSFT240719P003650002024-05-20 3:52PM EDT2024-07-190.660.000.000.00-80206.25%
MSFT240816P003650002024-05-20 3:55PM EDT2024-08-161.990.000.000.00-9806.25%
MSFT240920P003650002024-05-20 3:24PM EDT2024-09-203.000.000.000.00-806.25%
MSFT241018P003650002024-05-20 10:39AM EDT2024-10-183.920.000.000.00-106.25%
MSFT241115P003650002024-05-20 1:20PM EDT2024-11-155.820.000.000.00-103.13%
MSFT241220P003650002024-05-20 10:50AM EDT2024-12-207.200.000.000.00-1103.13%
MSFT250117P003650002024-05-20 2:40PM EDT2025-01-178.250.000.000.00-6603.13%
MSFT250620P003650002024-05-16 2:02PM EDT2025-06-2014.710.000.000.00-103.13%
MSFT251219P003650002024-04-29 12:08PM EDT2025-12-1927.350.000.000.00-8103.13%
MSFT260116P003650002024-05-20 12:38PM EDT2026-01-1620.700.000.000.00-1103.13%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22024.91%
MSFT261218P003650002024-05-20 2:08PM EDT2026-12-1829.000.000.000.00-601.56%