UK markets close in 4 hours 55 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.32+0.16 (+0.04%)
At close: 04:00PM EDT
427.54 -2.78 (-0.65%)
Pre-market: 06:34AM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C002650002024-05-28 12:21PM EDT2024-06-21164.880.000.000.00-500.00%
MSFT240920C002650002024-05-17 3:38PM EDT2024-09-20159.750.000.000.00-400.00%
MSFT241220C002650002024-05-14 3:34PM EDT2024-12-20159.890.000.000.00-1300.00%
MSFT250117C002650002024-05-14 3:38PM EDT2025-01-17161.340.000.000.00-3400.00%
MSFT250620C002650002024-04-26 3:23PM EDT2025-06-20161.05177.50181.450.00-115250.25%
MSFT251219C002650002024-05-22 2:51PM EDT2025-12-19184.240.000.000.00-100.00%
MSFT260116C002650002024-05-24 12:46PM EDT2026-01-16186.750.000.000.00-2000.00%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2132.68%
MSFT261218C002650002024-05-03 12:38PM EDT2026-12-18175.630.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240607P002650002024-04-30 10:17AM EDT2024-06-070.070.000.000.00--050.00%
MSFT240621P002650002024-05-14 2:32PM EDT2024-06-210.040.000.000.00-18050.00%
MSFT240920P002650002024-05-24 3:19PM EDT2024-09-200.170.000.000.00-2012.50%
MSFT241220P002650002024-05-23 12:36PM EDT2024-12-200.650.000.000.00-7012.50%
MSFT250117P002650002024-05-24 1:01PM EDT2025-01-170.740.000.000.00-2012.50%
MSFT250620P002650002024-05-23 3:19PM EDT2025-06-202.330.000.000.00-4012.50%
MSFT251219P002650002024-04-26 12:25PM EDT2025-12-196.452.684.300.00-132327.81%
MSFT260116P002650002024-05-21 12:43PM EDT2026-01-164.550.000.000.00-206.25%
MSFT260618P002650002024-04-11 3:49PM EDT2026-06-187.836.458.000.00-1328.66%
MSFT261218P002650002024-05-23 1:32PM EDT2026-12-188.390.000.000.00-106.25%