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:530.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C005300002024-05-23 3:03PM EDT2024-06-210.020.010.030.00-1560028.13%
MSFT240816C005300002024-05-23 3:45PM EDT2024-08-160.310.270.360.00-131621.49%
MSFT240920C005300002024-05-24 3:01PM EDT2024-09-200.880.830.92-0.12-12.00%232321.06%
MSFT241018C005300002024-05-24 1:47PM EDT2024-10-181.671.561.65-0.15-8.24%964221.28%
MSFT241115C005300002024-05-23 1:42PM EDT2024-11-153.303.153.450.00-4117523.26%
MSFT241220C005300002024-05-24 9:49AM EDT2024-12-204.104.554.70-0.82-16.67%150123.11%
MSFT250117C005300002024-05-23 1:23PM EDT2025-01-175.945.706.100.00-1279923.47%
MSFT250321C005300002024-05-23 3:00PM EDT2025-03-219.218.959.65+0.35+3.95%128624.34%
MSFT250620C005300002024-05-23 10:11AM EDT2025-06-2015.5014.2015.300.00-130725.51%
MSFT250919C005300002024-05-24 2:21PM EDT2025-09-1920.9020.0521.15+1.35+6.91%17326.52%
MSFT251219C005300002024-05-23 2:16PM EDT2025-12-1926.9525.8027.300.00-574827.53%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P005300002023-12-13 4:17PM EDT2024-06-21157.03139.60143.350.00--0162.41%
MSFT240816P005300002024-05-06 2:50PM EDT2024-08-16117.6199.10100.500.00-50023.77%
MSFT240920P005300002024-05-24 12:21PM EDT2024-09-2099.8799.05100.55-1.73-1.70%1120.18%
MSFT241220P005300002023-09-14 1:51PM EDT2024-12-20191.05200.00204.500.00-880104.70%
MSFT250117P005300002024-03-19 1:02PM EDT2025-01-17108.80123.20127.000.00-2042.78%
MSFT250321P005300002024-03-26 1:05PM EDT2025-03-21107.92128.50133.500.00-4042.53%
MSFT250620P005300002024-05-17 12:19PM EDT2025-06-20110.3998.30102.200.00-2014.16%
MSFT250919P005300002024-05-14 2:13PM EDT2025-09-19116.21100.10101.850.00--212.31%