UK markets close in 7 hours 10 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
425.96 +0.62 (+0.15%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C005150002024-05-20 10:09AM EDT2024-05-240.010.000.000.00-30050.00%
MSFT240621C005150002024-05-17 9:38AM EDT2024-06-210.020.000.000.00-5012.50%
MSFT240920C005150002024-05-16 3:24PM EDT2024-09-201.200.000.000.00-606.25%
MSFT241220C005150002024-05-20 11:37AM EDT2024-12-205.810.000.000.00-1106.25%
MSFT250117C005150002024-05-20 12:19PM EDT2025-01-177.200.000.000.00-306.25%
MSFT250620C005150002024-05-16 1:12PM EDT2025-06-2017.150.000.000.00-303.13%
MSFT251219C005150002024-05-16 2:13PM EDT2025-12-1929.000.000.000.00-3603.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P005150002024-05-03 10:00AM EDT2024-06-21108.500.000.000.00-100.00%
MSFT240920P005150002023-09-14 11:05AM EDT2024-09-20174.97185.00189.500.00-440129.97%
MSFT241220P005150002023-08-25 3:51PM EDT2024-12-20191.97195.50200.500.00-1820106.91%
MSFT250117P005150002024-05-17 1:08PM EDT2025-01-1795.880.000.000.00-200.00%
MSFT250620P005150002024-01-29 3:20PM EDT2025-06-20109.16106.20109.800.00--127.55%
MSFT251219P005150002024-05-20 3:27PM EDT2025-12-1994.040.000.000.00-2700.00%