Australia 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:400.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531C004000002024-05-24 3:45PM EDT2024-05-3130.4029.7031.60+3.30+12.18%9971347.53%
MSFT240607C004000002024-05-24 1:36PM EDT2024-06-0731.0930.2532.20+4.03+14.89%3824035.93%
MSFT240614C004000002024-05-24 3:19PM EDT2024-06-1431.5031.0532.80+3.58+12.82%148831.59%
MSFT240621C004000002024-05-24 3:57PM EDT2024-06-2132.5532.0533.15+2.84+9.56%7614,90528.42%
MSFT240628C004000002024-05-24 2:09PM EDT2024-06-2834.0032.6034.25+2.25+7.09%23528.55%
MSFT240719C004000002024-05-24 3:56PM EDT2024-07-1935.6535.7036.45+2.09+6.23%155,76327.02%
MSFT240816C004000002024-05-24 3:38PM EDT2024-08-1640.7540.3040.95+2.78+7.32%1031,54628.85%
MSFT240920C004000002024-05-24 3:12PM EDT2024-09-2044.2543.9544.40+3.15+7.66%402,32728.34%
MSFT241018C004000002024-05-24 2:26PM EDT2024-10-1847.5746.9547.85-0.81-1.67%433129.09%
MSFT241115C004000002024-05-24 11:32AM EDT2024-11-1551.1651.6552.65-2.17-4.07%1022331.16%
MSFT241220C004000002024-05-24 11:18AM EDT2024-12-2054.2554.5555.35+1.17+2.20%21,35330.72%
MSFT250117C004000002024-05-24 2:54PM EDT2025-01-1757.5057.2558.20+2.93+5.37%607,44231.10%
MSFT250321C004000002024-05-23 1:33PM EDT2025-03-2160.3262.5064.35-2.58-4.10%1040631.93%
MSFT250620C004000002024-05-24 2:45PM EDT2025-06-2071.3070.5071.70+2.30+3.33%272,50532.43%
MSFT250919C004000002024-05-22 10:54AM EDT2025-09-1979.6577.5079.550.00-221233.49%
MSFT251219C004000002024-05-24 2:56PM EDT2025-12-1984.7583.5086.60-3.55-4.02%121,31634.24%
MSFT260116C004000002024-05-24 1:33PM EDT2026-01-1687.8585.9588.00+2.85+3.35%182,03934.11%
MSFT260618C004000002024-05-22 3:19PM EDT2026-06-1895.3495.1098.950.00-120435.25%
MSFT261218C004000002024-05-24 3:01PM EDT2026-12-18106.50105.00109.25+2.54+2.44%31,54335.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240531P004000002024-05-24 3:52PM EDT2024-05-310.080.070.10-0.13-61.90%4481,71027.30%
MSFT240607P004000002024-05-24 3:05PM EDT2024-06-070.270.260.28-0.19-41.30%8373322.02%
MSFT240614P004000002024-05-24 3:49PM EDT2024-06-140.540.500.56-0.36-40.00%21267820.47%
MSFT240621P004000002024-05-24 3:07PM EDT2024-06-210.800.770.81-0.43-34.96%3659,32119.21%
MSFT240628P004000002024-05-24 3:52PM EDT2024-06-281.191.031.22-0.50-29.59%9636119.06%
MSFT240719P004000002024-05-24 3:56PM EDT2024-07-192.571.502.55-0.63-19.69%3865,93118.83%
MSFT240816P004000002024-05-24 3:49PM EDT2024-08-165.685.505.75-0.92-13.94%942,52221.13%
MSFT240920P004000002024-05-24 3:06PM EDT2024-09-207.637.407.65-0.87-10.24%292,92120.26%
MSFT241018P004000002024-05-24 12:33PM EDT2024-10-189.008.859.20-0.80-8.16%390819.99%
MSFT241115P004000002024-05-24 12:37PM EDT2024-11-1512.0511.7512.20-1.28-9.60%1657221.35%
MSFT241220P004000002024-05-24 2:40PM EDT2024-12-2013.5513.5513.95-1.70-11.15%711,49521.05%
MSFT250117P004000002024-05-24 2:47PM EDT2025-01-1714.8114.2015.15-1.39-8.58%374,09720.76%
MSFT250321P004000002024-05-24 1:29PM EDT2025-03-2117.9317.8518.40-1.45-7.48%21,37520.82%
MSFT250620P004000002024-05-24 2:32PM EDT2025-06-2022.0221.6522.65-0.03-0.14%481120.90%
MSFT250919P004000002024-05-23 10:01AM EDT2025-09-1926.0825.0527.150.00-26221.33%
MSFT251219P004000002024-05-24 10:20AM EDT2025-12-1930.2028.2529.50+0.98+3.35%52,02720.76%
MSFT260116P004000002024-05-24 12:44PM EDT2026-01-1630.1028.7031.15-0.80-2.59%156621.09%
MSFT260618P004000002024-05-08 9:48AM EDT2026-06-1842.3733.4035.850.00-16720.89%
MSFT261218P004000002024-05-24 12:45PM EDT2026-12-1838.5037.3541.00-1.50-3.75%241120.76%