UK markets close in 3 hours 42 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
427.00-3.52 (-0.82%)
At close: 04:00PM EDT
428.04 +1.04 (+0.24%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Strike:415.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004150002024-05-23 3:58PM EDT2024-05-2412.000.000.000.00-1972,2770.00%
MSFT240531C004150002024-05-23 3:58PM EDT2024-05-3113.190.000.000.00-1211,1500.00%
MSFT240607C004150002024-05-23 3:55PM EDT2024-06-0714.420.000.000.00-318780.00%
MSFT240614C004150002024-05-23 3:29PM EDT2024-06-1415.300.000.000.00-246170.00%
MSFT240621C004150002024-05-23 3:59PM EDT2024-06-2117.200.000.000.00-3417,0510.00%
MSFT240628C004150002024-05-23 1:38PM EDT2024-06-2819.350.000.000.00-3750.00%
MSFT240719C004150002024-05-23 3:55PM EDT2024-07-1921.610.000.000.00-322,1860.00%
MSFT240816C004150002024-05-23 3:24PM EDT2024-08-1627.140.000.000.00-611,2940.00%
MSFT240920C004150002024-05-23 2:13PM EDT2024-09-2031.900.000.000.00-112,1060.00%
MSFT241018C004150002024-05-22 2:30PM EDT2024-10-1835.600.000.000.00-53250.00%
MSFT241115C004150002024-05-23 11:09AM EDT2024-11-1543.000.000.000.00-12820.00%
MSFT241220C004150002024-05-23 10:32AM EDT2024-12-2046.000.000.000.00-49090.00%
MSFT250117C004150002024-05-23 2:54PM EDT2025-01-1745.100.000.000.00-361,6420.00%
MSFT250620C004150002024-05-23 1:59PM EDT2025-06-2060.150.000.000.00-144420.00%
MSFT251219C004150002024-05-22 12:04PM EDT2025-12-1976.150.000.000.00-45100.00%
MSFT260116C004150002024-05-23 3:29PM EDT2026-01-1676.100.000.000.00-129930.00%
MSFT260618C004150002024-05-23 3:51PM EDT2026-06-1886.700.000.000.00-21,4440.00%
MSFT261218C004150002024-05-23 12:48PM EDT2026-12-1899.700.000.000.00-42300.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004150002024-05-23 3:59PM EDT2024-05-240.150.000.000.00-1,2442,73612.50%
MSFT240531P004150002024-05-23 3:59PM EDT2024-05-310.810.000.000.00-6741,4933.13%
MSFT240607P004150002024-05-23 3:59PM EDT2024-06-071.710.000.000.00-3781,0153.13%
MSFT240614P004150002024-05-23 3:50PM EDT2024-06-142.750.000.000.00-1364083.13%
MSFT240621P004150002024-05-23 3:59PM EDT2024-06-213.380.000.000.00-5425,0623.13%
MSFT240628P004150002024-05-23 3:50PM EDT2024-06-284.100.000.000.00-672601.56%
MSFT240719P004150002024-05-23 3:28PM EDT2024-07-196.680.000.000.00-3033,0371.56%
MSFT240816P004150002024-05-23 3:47PM EDT2024-08-1610.950.000.000.00-1841,2531.56%
MSFT240920P004150002024-05-23 1:49PM EDT2024-09-2012.400.000.000.00-151,0151.56%
MSFT241018P004150002024-05-23 12:07PM EDT2024-10-1812.900.000.000.00-83570.78%
MSFT241115P004150002024-05-23 10:57AM EDT2024-11-1516.400.000.000.00-44080.78%
MSFT241220P004150002024-05-23 11:49AM EDT2024-12-2017.870.000.000.00-49750.78%
MSFT250117P004150002024-05-23 3:59PM EDT2025-01-1721.120.000.000.00-1361,5660.78%
MSFT250620P004150002024-05-23 1:24PM EDT2025-06-2027.850.000.000.00-23790.78%
MSFT251219P004150002024-05-23 12:33PM EDT2025-12-1934.300.000.000.00-23480.39%
MSFT260116P004150002024-05-23 12:11PM EDT2026-01-1635.050.000.000.00-103200.39%
MSFT260618P004150002024-05-21 2:56PM EDT2026-06-1840.800.000.000.00-230.39%
MSFT261218P004150002024-05-23 1:31PM EDT2026-12-1844.940.000.000.00-3450.39%