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:540.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C005400002024-05-20 11:20AM EDT2024-06-210.010.000.030.00-191,30830.47%
MSFT240719C005400002024-05-24 1:15PM EDT2024-07-190.030.010.05-0.01-25.00%967722.27%
MSFT240816C005400002024-05-24 3:34PM EDT2024-08-160.200.150.25-0.04-16.67%993821.90%
MSFT240920C005400002024-05-24 1:20PM EDT2024-09-200.590.550.62-0.01-1.67%1573521.05%
MSFT241018C005400002024-05-24 2:47PM EDT2024-10-181.181.091.200.00-512721.30%
MSFT241115C005400002024-05-23 3:08PM EDT2024-11-152.362.372.560.00-668322.96%
MSFT241220C005400002024-05-23 2:30PM EDT2024-12-203.403.503.700.00-353,42922.96%
MSFT250117C005400002024-05-23 3:43PM EDT2025-01-174.434.504.750.00-92,84223.08%
MSFT250321C005400002024-05-22 12:14PM EDT2025-03-218.107.358.150.00-431,12724.20%
MSFT250620C005400002024-05-24 12:09PM EDT2025-06-2012.6912.3013.25-0.51-3.86%401,33225.25%
MSFT250919C005400002024-05-20 3:50PM EDT2025-09-1917.0016.8021.000.00-43027.58%
MSFT251219C005400002024-05-20 12:46PM EDT2025-12-1922.5023.1024.550.00-199727.19%
MSFT260116C005400002024-05-23 3:39PM EDT2026-01-1625.3524.2027.350.00-348727.97%
MSFT260618C005400002024-05-24 1:44PM EDT2026-06-1835.6533.8536.00+0.65+1.86%311928.77%
MSFT261218C005400002024-05-24 2:57PM EDT2026-12-1845.9544.0048.50-0.13-0.28%583630.53%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P005400002024-04-24 3:53PM EDT2024-06-21130.98109.50110.500.00-3045.17%
MSFT240816P005400002024-03-13 2:17PM EDT2024-08-16122.80117.25119.000.00--048.12%
MSFT240920P005400002024-01-05 3:51PM EDT2024-09-20173.00127.15130.300.00-1053.38%
MSFT241220P005400002024-02-12 10:49AM EDT2024-12-20122.80124.30127.300.00-22038.72%
MSFT250117P005400002024-05-22 2:42PM EDT2025-01-17111.15109.10111.400.00-5117.69%
MSFT250321P005400002024-04-02 12:18PM EDT2025-03-21119.38140.00144.500.00--044.77%
MSFT250919P005400002024-05-16 9:58AM EDT2025-09-19115.78108.25112.350.00--113.79%
MSFT251219P005400002024-05-21 11:26AM EDT2025-12-19110.90109.25111.850.00-2012.05%
MSFT260116P005400002024-05-02 3:37PM EDT2026-01-16142.40108.60112.350.00-262712.37%
MSFT260618P005400002024-02-12 11:55AM EDT2026-06-18125.02125.60130.500.00--121.93%
MSFT261218P005400002024-03-07 11:49AM EDT2026-12-18135.56120.00123.400.00-910116.50%