UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
429.04+3.70 (+0.87%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004400002024-05-21 3:30PM EDT2024-05-240.400.420.45+0.06+17.65%10,7369,23019.34%
MSFT240531C004400002024-05-21 3:27PM EDT2024-05-311.281.351.39+0.28+28.00%4,5002,20816.94%
MSFT240607C004400002024-05-21 3:30PM EDT2024-06-072.422.432.53+0.62+34.44%1,18071217.17%
MSFT240614C004400002024-05-21 3:16PM EDT2024-06-143.853.653.85+1.08+38.99%15787618.04%
MSFT240621C004400002024-05-21 3:30PM EDT2024-06-214.684.654.85+0.98+26.49%3,70519,18918.15%
MSFT240628C004400002024-05-21 3:24PM EDT2024-06-285.805.705.85+1.30+28.89%10646018.39%
MSFT240719C004400002024-05-21 3:33PM EDT2024-07-199.108.959.10+1.70+22.97%9415,87119.77%
MSFT240816C004400002024-05-21 3:27PM EDT2024-08-1615.0615.0015.20+1.83+13.83%3013,99923.74%
MSFT240920C004400002024-05-21 3:32PM EDT2024-09-2019.0318.9019.15+1.93+11.18%2702,70424.09%
MSFT241018C004400002024-05-21 2:07PM EDT2024-10-1823.0022.1022.40+3.00+15.00%5128524.71%
MSFT241115C004400002024-05-21 2:24PM EDT2024-11-1527.6027.1027.45+2.37+9.39%2833526.91%
MSFT241220C004400002024-05-21 1:59PM EDT2024-12-2031.4430.3030.65+3.19+11.29%152,70427.05%
MSFT250117C004400002024-05-21 3:07PM EDT2025-01-1733.1832.9033.20+2.13+6.86%2642,72727.27%
MSFT250321C004400002024-05-21 2:41PM EDT2025-03-2139.8038.1540.30+2.30+6.13%1154528.83%
MSFT250620C004400002024-05-21 11:59AM EDT2025-06-2049.8046.7048.50+4.21+9.23%2898129.90%
MSFT250919C004400002024-05-21 12:51PM EDT2025-09-1955.8754.1057.05+3.17+6.02%25131.31%
MSFT251219C004400002024-05-21 11:46AM EDT2025-12-1964.0761.0563.60+3.70+6.13%390731.80%
MSFT260116C004400002024-05-21 12:31PM EDT2026-01-1665.3062.8566.50+3.39+5.48%284632.38%
MSFT260618C004400002024-04-26 11:29AM EDT2026-06-1865.6072.8576.100.00-51832.88%
MSFT261218C004400002024-05-21 3:29PM EDT2026-12-1885.0683.0086.35+3.21+3.92%620733.31%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004400002024-05-21 2:05PM EDT2024-05-249.8010.8511.80-5.48-35.86%222323.56%
MSFT240531P004400002024-05-21 2:56PM EDT2024-05-3111.7411.5011.90-4.26-26.63%5023914.76%
MSFT240607P004400002024-05-21 1:56PM EDT2024-06-0711.3312.2012.55-8.02-41.45%13614.05%
MSFT240614P004400002024-05-21 11:39AM EDT2024-06-1412.1512.8013.40-4.45-26.81%361614.38%
MSFT240621P004400002024-05-21 2:51PM EDT2024-06-2113.7713.6514.00-3.38-19.71%15428114.14%
MSFT240719P004400002024-05-21 3:25PM EDT2024-07-1916.2116.1516.50-2.44-13.08%2236614.38%
MSFT240816P004400002024-05-21 11:49AM EDT2024-08-1619.3020.6520.95-3.75-16.27%12722717.45%
MSFT240920P004400002024-05-21 3:11PM EDT2024-09-2022.8522.9523.25-1.79-7.26%311,02217.14%
MSFT241018P004400002024-05-21 11:49AM EDT2024-10-1823.3024.5525.05-5.50-19.10%358817.13%
MSFT241115P004400002024-05-21 2:13PM EDT2024-11-1527.2027.5528.00-4.30-13.65%411818.23%
MSFT241220P004400002024-05-21 12:28PM EDT2024-12-2028.9029.5529.85-3.65-11.21%473618.09%
MSFT250117P004400002024-05-21 2:48PM EDT2025-01-1730.6930.6031.05-2.38-7.20%1071317.88%
MSFT250321P004400002024-05-20 1:50PM EDT2025-03-2136.5533.9035.300.00-15418.66%
MSFT250620P004400002024-05-21 12:34PM EDT2025-06-2038.0138.1539.00-4.19-9.93%1126718.46%
MSFT250919P004400002024-05-16 9:40AM EDT2025-09-1944.2741.7044.050.00-11819.20%
MSFT251219P004400002024-05-15 10:31AM EDT2025-12-1949.9044.9547.700.00-210219.32%
MSFT260116P004400002024-05-20 3:29PM EDT2026-01-1647.6045.4047.95-1.08-2.22%518318.98%
MSFT260618P004400002024-05-15 11:00AM EDT2026-06-1855.3550.5553.200.00-4014119.10%
MSFT261218P004400002024-05-14 2:49PM EDT2026-12-1861.4754.8557.150.00-3013518.58%