UK markets close in 7 hours 47 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
425.34+5.13 (+1.22%)
At close: 04:00PM EDT
425.55 +0.21 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:475.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004750002024-05-20 10:35AM EDT2024-05-240.020.000.000.00-10025.00%
MSFT240531C004750002024-05-15 11:24AM EDT2024-05-310.030.000.000.00-6012.50%
MSFT240607C004750002024-05-15 9:43AM EDT2024-06-070.100.000.000.00-2012.50%
MSFT240614C004750002024-05-17 2:47PM EDT2024-06-140.100.000.000.00-306.25%
MSFT240621C004750002024-05-20 3:37PM EDT2024-06-210.180.000.000.00-18106.25%
MSFT240628C004750002024-05-20 1:26PM EDT2024-06-280.210.000.000.00-306.25%
MSFT240920C004750002024-05-20 2:50PM EDT2024-09-205.950.000.000.00-4003.13%
MSFT241018C004750002024-05-20 10:08AM EDT2024-10-188.200.000.000.00-203.13%
MSFT241115C004750002024-05-20 1:31PM EDT2024-11-1512.010.000.000.00-5803.13%
MSFT241220C004750002024-05-20 3:59PM EDT2024-12-2014.750.000.000.00-3103.13%
MSFT250117C004750002024-05-20 12:18PM EDT2025-01-1716.770.000.000.00-1403.13%
MSFT250620C004750002024-05-20 3:59PM EDT2025-06-2030.000.000.000.00-501.56%
MSFT251219C004750002024-05-16 2:24PM EDT2025-12-1942.950.000.000.00-601.56%
MSFT260116C004750002024-05-16 9:38AM EDT2026-01-1646.700.000.000.00-501.56%
MSFT260618C004750002024-05-17 3:22PM EDT2026-06-1853.160.000.000.00-101.56%
MSFT261218C004750002024-05-20 9:54AM EDT2026-12-1867.200.000.000.00-301.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P004750002024-05-20 1:11PM EDT2024-06-2149.530.000.000.00-300.00%
MSFT240920P004750002024-05-16 1:26PM EDT2024-09-2053.150.000.000.00-1500.00%
MSFT241018P004750002024-05-01 3:52PM EDT2024-10-1879.300.000.000.00-100.00%
MSFT241115P004750002024-03-05 11:25AM EDT2024-11-1572.4056.9058.400.00--021.12%
MSFT241220P004750002024-04-25 10:52AM EDT2024-12-2085.250.000.000.00-1100.00%
MSFT250117P004750002024-05-06 3:28PM EDT2025-01-1766.800.000.000.00-200.00%
MSFT250620P004750002024-05-07 1:01PM EDT2025-06-2070.540.000.000.00-200.00%
MSFT251219P004750002024-05-14 9:41AM EDT2025-12-1973.660.000.000.00-200.00%
MSFT260116P004750002024-05-13 3:45PM EDT2026-01-1674.870.000.000.00-4200.00%
MSFT260618P004750002024-05-03 9:44AM EDT2026-06-1884.350.000.000.00-200.00%
MSFT261218P004750002024-05-17 2:08PM EDT2026-12-1877.850.000.000.00-100.00%