UK markets close in 7 hours 49 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:505.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C005050002024-04-30 11:50AM EDT2024-05-240.020.000.000.00--025.00%
MSFT240531C005050002024-04-25 11:22AM EDT2024-05-310.150.000.000.00--025.00%
MSFT240621C005050002024-05-20 10:52AM EDT2024-06-210.040.000.000.00-7012.50%
MSFT240920C005050002024-05-20 3:01PM EDT2024-09-201.940.000.000.00-206.25%
MSFT241018C005050002024-05-14 9:30AM EDT2024-10-182.250.000.000.00-206.25%
MSFT241220C005050002024-05-15 3:22PM EDT2024-12-207.550.000.000.00-306.25%
MSFT250117C005050002024-05-20 3:00PM EDT2025-01-179.000.000.000.00-903.13%
MSFT250620C005050002024-05-15 3:15PM EDT2025-06-2020.200.000.000.00-1803.13%
MSFT251219C005050002024-05-20 10:12AM EDT2025-12-1932.890.000.000.00-103.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P005050002024-05-03 10:51AM EDT2024-06-0799.040.000.000.00-100.00%
MSFT240621P005050002024-05-16 3:49PM EDT2024-06-2184.520.000.000.00-100.00%
MSFT240920P005050002024-04-15 9:50AM EDT2024-09-2080.1084.7087.700.00-2031.72%
MSFT241220P005050002024-04-24 11:03AM EDT2024-12-2096.750.000.000.00-1500.00%
MSFT250117P005050002024-04-19 3:38PM EDT2025-01-17106.210.000.000.00-100.00%
MSFT250620P005050002024-05-17 1:45PM EDT2025-06-2087.110.000.000.00-100.00%
MSFT251219P005050002024-05-15 10:31AM EDT2025-12-1990.600.000.000.00--00.00%