UK markets closed

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
430.33 +0.17 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:465.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004650002024-05-23 3:22PM EDT2024-05-310.020.000.010.00-2915221.88%
MSFT240607C004650002024-05-24 2:51PM EDT2024-06-070.060.040.07-0.01-14.29%429818.51%
MSFT240614C004650002024-05-24 3:53PM EDT2024-06-140.170.170.24-0.03-15.00%12233218.02%
MSFT240621C004650002024-05-24 3:46PM EDT2024-06-210.360.300.36+0.05+16.13%1082,20216.71%
MSFT240628C004650002024-05-24 2:20PM EDT2024-06-280.560.540.750.00-3111117.40%
MSFT240705C004650002024-05-24 12:38PM EDT2024-07-051.050.781.30+1.05-6518.18%
MSFT240719C004650002024-05-24 3:48PM EDT2024-07-192.061.822.37+0.16+8.42%1592,09318.75%
MSFT240816C004650002024-05-24 2:51PM EDT2024-08-166.246.106.75+6.24-3625922.79%
MSFT240920C004650002024-05-24 12:36PM EDT2024-09-209.359.309.50+0.65+7.47%987222.49%
MSFT241018C004650002024-05-23 12:47PM EDT2024-10-1812.6512.0012.300.00-525423.14%
MSFT241115C004650002024-05-23 3:51PM EDT2024-11-1516.0016.5016.950.00-2868625.46%
MSFT250117C004650002024-05-24 3:44PM EDT2025-01-1721.7521.7022.00+0.30+1.40%381625.65%
MSFT250620C004650002024-05-24 11:00AM EDT2025-06-2035.0035.0536.20-0.26-0.74%730628.11%
MSFT251219C004650002024-05-20 3:12PM EDT2025-12-1948.2049.1550.950.00-5254430.10%
MSFT260116C004650002024-05-22 9:38AM EDT2026-01-1653.3551.8054.950.00-720231.20%
MSFT260618C004650002024-05-21 12:34PM EDT2026-06-1863.3061.7065.100.00-22431.97%
MSFT261218C004650002024-05-21 9:47AM EDT2026-12-1870.9072.0576.200.00-188232.73%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004650002024-05-16 3:50PM EDT2024-05-3144.3533.6535.950.00-10045.59%
MSFT240614P004650002024-05-24 9:32AM EDT2024-06-1439.0033.4035.75+5.85+17.65%3323.77%
MSFT240621P004650002024-05-01 3:46PM EDT2024-06-2167.2234.1535.550.00-100019.30%
MSFT240719P004650002024-05-24 1:14PM EDT2024-07-1935.0434.3535.55+1.95+5.89%1313.53%
MSFT240816P004650002024-05-23 1:38PM EDT2024-08-1638.0536.1537.30+38.05--915.47%
MSFT240920P004650002024-05-03 10:00AM EDT2024-09-2061.1037.6038.700.00-1215.20%
MSFT241018P004650002024-04-25 10:52AM EDT2024-10-1875.3038.8039.950.00-292815.26%
MSFT241115P004650002024-05-20 9:47AM EDT2024-11-1545.3141.1542.250.00-7816.45%
MSFT250117P004650002024-05-20 1:02PM EDT2025-01-1747.0543.5544.800.00-101316.28%
MSFT250620P004650002024-03-01 10:49AM EDT2025-06-2065.0957.4565.400.00-211724.93%
MSFT251219P004650002024-05-13 1:24PM EDT2025-12-1967.1555.0058.800.00-2117.47%
MSFT260116P004650002024-05-14 11:28AM EDT2026-01-1667.6557.6560.050.00-23417.64%
MSFT260618P004650002024-03-26 10:07AM EDT2026-06-1869.8786.2588.800.00-6627.49%
MSFT261218P004650002024-04-03 9:30AM EDT2026-12-1875.100.000.000.00-4300.00%