UK markets close in 7 hours 50 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:550.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C005500002024-05-20 3:20PM EDT2024-06-210.010.000.000.00-7012.50%
MSFT240719C005500002024-05-20 11:33AM EDT2024-07-190.020.000.000.00-4012.50%
MSFT240816C005500002024-05-16 12:15PM EDT2024-08-160.120.000.000.00-5012.50%
MSFT240920C005500002024-05-20 9:50AM EDT2024-09-200.360.000.000.00-506.25%
MSFT241018C005500002024-05-20 12:54PM EDT2024-10-180.690.000.000.00-29006.25%
MSFT241115C005500002024-05-17 12:29PM EDT2024-11-151.340.000.000.00-2006.25%
MSFT241220C005500002024-05-20 2:02PM EDT2024-12-202.390.000.000.00-706.25%
MSFT250117C005500002024-05-20 1:29PM EDT2025-01-173.230.000.000.00-1106.25%
MSFT250321C005500002024-05-15 12:43PM EDT2025-03-215.500.000.000.00-306.25%
MSFT250620C005500002024-05-20 9:42AM EDT2025-06-2010.050.000.000.00-1006.25%
MSFT250919C005500002024-05-20 3:33PM EDT2025-09-1915.530.000.000.00-1603.13%
MSFT251219C005500002024-05-20 2:38PM EDT2025-12-1920.550.000.000.00-1403.13%
MSFT260116C005500002024-05-20 11:13AM EDT2026-01-1621.750.000.000.00-603.13%
MSFT260618C005500002024-05-20 3:50PM EDT2026-06-1830.560.000.000.00-303.13%
MSFT261218C005500002024-05-20 1:43PM EDT2026-12-1840.270.000.000.00-103.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621P005500002024-05-06 2:26PM EDT2024-06-21138.080.000.000.00-200.00%
MSFT240719P005500002024-04-25 3:27PM EDT2024-07-19151.100.000.000.00--00.00%
MSFT250620P005500002024-04-02 11:46AM EDT2025-06-20128.61149.50154.500.00-4038.27%
MSFT251219P005500002024-05-20 9:50AM EDT2025-12-19124.930.000.000.00-200.00%
MSFT260116P005500002024-05-20 3:28PM EDT2026-01-16126.070.000.000.00-200.00%
MSFT261218P005500002024-05-15 11:53AM EDT2026-12-18129.700.000.000.00-2000.00%