UK markets open in 3 hours 31 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
407.54-2.80 (-0.68%)
At close: 04:00PM EST
407.20 -0.34 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:405.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301C004050002024-02-26 3:59PM EST2024-03-015.195.105.30-2.41-31.71%5132,63522.97%
MSFT240308C004050002024-02-26 3:59PM EST2024-03-087.457.357.45-2.25-23.20%62084121.66%
MSFT240315C004050002024-02-26 3:56PM EST2024-03-159.309.009.20-1.90-16.96%6076,41621.85%
MSFT240322C004050002024-02-26 3:33PM EST2024-03-2210.7110.5510.85-2.19-16.98%271,17422.46%
MSFT240328C004050002024-02-26 4:00PM EST2024-03-2811.6911.6011.85-2.24-16.08%9854622.30%
MSFT240405C004050002024-02-26 3:59PM EST2024-04-0513.0512.6013.80-1.82-12.24%5211023.58%
MSFT240419C004050002024-02-26 3:58PM EST2024-04-1915.5015.3515.55-2.05-11.68%2714,79323.07%
MSFT240517C004050002024-02-26 3:46PM EST2024-05-1721.4521.3021.50-1.75-7.54%1252,20426.47%
MSFT240621C004050002024-02-26 3:27PM EST2024-06-2125.5525.1025.30-1.55-5.72%281,54126.29%
MSFT240719C004050002024-02-26 3:24PM EST2024-07-1928.8128.3028.55-1.64-5.39%354826.80%
MSFT240816C004050002024-02-26 3:29PM EST2024-08-1632.9232.3532.80-2.76-7.74%248828.36%
MSFT240920C004050002024-02-26 2:57PM EST2024-09-2036.6035.2035.95-0.85-2.27%101,29228.45%
MSFT241018C004050002024-02-22 12:48PM EST2024-10-1840.0536.8040.750.00-41030.41%
MSFT241115C004050002024-02-22 3:47PM EST2024-11-1545.5240.6542.700.00-3410730.18%
MSFT241220C004050002024-02-26 11:14AM EST2024-12-2045.9043.8045.45-1.00-2.13%842230.24%
MSFT250117C004050002024-02-26 3:57PM EST2025-01-1747.6347.2548.75-1.57-3.19%101,11731.09%
MSFT250620C004050002024-02-26 3:57PM EST2025-06-2059.6058.8561.00-2.15-3.48%22,03232.30%
MSFT251219C004050002024-02-22 2:00PM EST2025-12-1974.3170.1573.350.00-1447733.28%
MSFT260116C004050002024-02-26 3:22PM EST2026-01-1673.9472.2075.50-1.24-1.65%382,81333.59%
MSFT260618C004050002024-02-26 1:49PM EST2026-06-1882.3679.5583.45-2.66-3.13%116533.71%
MSFT261218C004050002024-02-26 11:24AM EST2026-12-1891.0088.0092.50-4.15-4.36%1835534.01%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240301P004050002024-02-26 3:59PM EST2024-03-012.232.202.28+0.46+25.99%5,6554,82020.04%
MSFT240308P004050002024-02-26 3:59PM EST2024-03-084.003.954.10+0.66+19.76%54386418.74%
MSFT240315P004050002024-02-26 3:59PM EST2024-03-155.355.255.35+0.85+18.89%4325,75818.18%
MSFT240322P004050002024-02-26 3:52PM EST2024-03-226.556.356.55+0.89+15.72%1461,25818.29%
MSFT240328P004050002024-02-26 3:46PM EST2024-03-287.057.057.20+0.80+12.80%1503,24217.81%
MSFT240405P004050002024-02-26 3:56PM EST2024-04-057.796.758.20+0.25+3.32%773017.78%
MSFT240419P004050002024-02-26 3:58PM EST2024-04-199.459.509.65+0.80+9.25%5545,98817.61%
MSFT240517P004050002024-02-26 3:45PM EST2024-05-1714.3214.2014.35+0.97+7.27%5441,28320.43%
MSFT240621P004050002024-02-26 3:51PM EST2024-06-2116.5016.4016.55+0.85+5.43%612,51819.49%
MSFT240719P004050002024-02-26 2:14PM EST2024-07-1917.7518.1018.35+0.60+3.50%6896619.27%
MSFT240816P004050002024-02-26 2:27PM EST2024-08-1620.4520.9521.20+0.20+0.99%2554520.20%
MSFT240920P004050002024-02-26 3:03PM EST2024-09-2022.2822.6522.95-0.07-0.31%3923119.85%
MSFT241018P004050002024-02-22 1:02PM EST2024-10-1823.8523.9024.300.00-94119.68%
MSFT241115P004050002024-02-26 11:19AM EST2024-11-1525.9526.3026.75+0.30+1.17%175120.39%
MSFT241220P004050002024-02-26 10:52AM EST2024-12-2027.3028.0028.35-0.20-0.73%329420.25%
MSFT250117P004050002024-02-26 12:08PM EST2025-01-1728.6029.1029.50+0.72+2.58%280220.12%
MSFT250620P004050002024-02-22 9:30AM EST2025-06-2035.0035.2536.350.00-218620.29%
MSFT251219P004050002024-02-14 9:33AM EST2025-12-1940.6541.1042.800.00-210820.27%
MSFT260116P004050002024-02-26 3:38PM EST2026-01-1642.4542.1043.05-3.65-7.92%26719.96%
MSFT260618P004050002024-02-14 11:25AM EST2026-06-1847.2544.3047.300.00-31319.81%
MSFT261218P004050002024-02-22 1:54PM EST2026-12-1849.9548.0052.500.00-49719.90%