UK markets close in 7 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.16+3.16 (+0.74%)
At close: 04:00PM EDT
430.70 +0.54 (+0.13%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004500002024-05-24 3:57PM EDT2024-05-310.050.000.000.00-1,112012.50%
MSFT240607C004500002024-05-24 3:58PM EDT2024-06-070.360.000.000.00-17306.25%
MSFT240614C004500002024-05-24 3:36PM EDT2024-06-141.050.000.000.00-15506.25%
MSFT240621C004500002024-05-24 3:59PM EDT2024-06-211.620.000.000.00-1,17403.13%
MSFT240628C004500002024-05-24 3:56PM EDT2024-06-282.300.000.000.00-16903.13%
MSFT240705C004500002024-05-24 3:38PM EDT2024-07-053.210.000.000.00-703.13%
MSFT240719C004500002024-05-24 3:56PM EDT2024-07-195.050.000.000.00-93803.13%
MSFT240816C004500002024-05-24 3:49PM EDT2024-08-1610.700.000.000.00-7601.56%
MSFT240920C004500002024-05-24 3:42PM EDT2024-09-2014.500.000.000.00-16901.56%
MSFT241018C004500002024-05-24 3:32PM EDT2024-10-1817.650.000.000.00-7801.56%
MSFT241115C004500002024-05-24 12:33PM EDT2024-11-1522.600.000.000.00-301.56%
MSFT241220C004500002024-05-24 3:50PM EDT2024-12-2025.600.000.000.00-4001.56%
MSFT250117C004500002024-05-24 3:38PM EDT2025-01-1728.450.000.000.00-11201.56%
MSFT250321C004500002024-05-24 3:43PM EDT2025-03-2134.400.000.000.00-1600.78%
MSFT250620C004500002024-05-23 3:57PM EDT2025-06-2040.650.000.000.00-2000.78%
MSFT250919C004500002024-05-24 3:30PM EDT2025-09-1950.430.000.000.00-400.78%
MSFT251219C004500002024-05-23 1:52PM EDT2025-12-1957.000.000.000.00-300.78%
MSFT260116C004500002024-05-24 9:38AM EDT2026-01-1657.000.000.000.00-100.78%
MSFT260618C004500002024-05-21 11:01AM EDT2026-06-1869.820.000.000.00-100.78%
MSFT261218C004500002024-05-24 2:38PM EDT2026-12-1882.000.000.000.00-4900.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004500002024-05-24 1:51PM EDT2024-05-3120.000.000.000.00-1600.00%
MSFT240607P004500002024-05-24 3:10PM EDT2024-06-0720.100.000.000.00-600.00%
MSFT240614P004500002024-05-23 2:13PM EDT2024-06-1422.800.000.000.00--00.00%
MSFT240621P004500002024-05-24 3:41PM EDT2024-06-2120.480.000.000.00-3000.00%
MSFT240719P004500002024-05-24 2:56PM EDT2024-07-1922.250.000.000.00-300.00%
MSFT240816P004500002024-05-21 11:49AM EDT2024-08-1625.000.000.000.00-200.00%
MSFT240920P004500002024-05-24 11:01AM EDT2024-09-2029.120.000.000.00-1000.00%
MSFT241018P004500002024-05-24 10:22AM EDT2024-10-1831.650.000.000.00-300.00%
MSFT241115P004500002024-05-24 1:28PM EDT2024-11-1532.350.000.000.00-100.00%
MSFT241220P004500002024-05-22 2:42PM EDT2024-12-2035.650.000.000.00-5500.00%
MSFT250117P004500002024-05-24 3:58PM EDT2025-01-1735.400.000.000.00-100.00%
MSFT250321P004500002024-05-24 1:22PM EDT2025-03-2138.600.000.000.00-100.00%
MSFT250620P004500002024-05-23 11:26AM EDT2025-06-2041.900.000.000.00-2000.00%
MSFT250919P004500002024-05-24 12:14PM EDT2025-09-1946.500.000.000.00-100.00%
MSFT251219P004500002024-05-22 10:36AM EDT2025-12-1949.400.000.000.00-500.00%
MSFT260116P004500002024-05-21 1:51PM EDT2026-01-1651.440.000.000.00-1000.00%
MSFT260618P004500002024-05-15 11:00AM EDT2026-06-1860.350.000.000.00-4000.00%
MSFT261218P004500002024-05-23 10:43AM EDT2026-12-1858.690.000.000.00-2000.00%