Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.21-0.78 (-0.19%)
At close: 04:00PM EDT
420.11 -0.10 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004050002024-05-17 3:49PM EDT2024-05-2415.8914.0017.50-1.19-6.97%36381033.30%
MSFT240531C004050002024-05-17 3:54PM EDT2024-05-3116.4716.7017.50-1.58-8.75%5148123.55%
MSFT240607C004050002024-05-17 3:10PM EDT2024-06-0717.7017.8019.85-0.97-5.20%828626.72%
MSFT240614C004050002024-05-16 1:22PM EDT2024-06-1420.6517.3520.100.00-5011123.78%
MSFT240621C004050002024-05-17 3:19PM EDT2024-06-2120.5020.1521.55-0.78-3.67%713,27124.53%
MSFT240628C004050002024-05-16 2:17PM EDT2024-06-2822.9020.4521.800.00-213222.89%
MSFT240719C004050002024-05-17 2:55PM EDT2024-07-1924.3624.3025.20-1.30-5.07%112,72324.12%
MSFT240816C004050002024-05-17 2:35PM EDT2024-08-1629.1229.4531.55-1.95-6.28%1774728.19%
MSFT240920C004050002024-05-16 3:25PM EDT2024-09-2034.9532.6034.350.00-121,39126.95%
MSFT241018C004050002024-05-17 9:55AM EDT2024-10-1835.7536.3537.75-3.34-8.54%121627.64%
MSFT241115C004050002024-05-17 9:42AM EDT2024-11-1541.7341.2543.00-3.70-8.14%220430.05%
MSFT241220C004050002024-05-17 9:56AM EDT2024-12-2044.0044.3546.95-3.80-7.95%165730.69%
MSFT250117C004050002024-05-17 3:43PM EDT2025-01-1747.7546.1548.85-0.85-1.75%41,35630.32%
MSFT250620C004050002024-05-16 1:58PM EDT2025-06-2063.1460.4062.900.00-42,23032.08%
MSFT251219C004050002024-05-07 11:58AM EDT2025-12-1975.7573.8076.40+5.14+7.28%146533.23%
MSFT260116C004050002024-05-17 1:41PM EDT2026-01-1676.6576.0578.95-3.14-3.94%63,18533.69%
MSFT260618C004050002024-05-17 3:54PM EDT2026-06-1886.8784.9588.60-2.93-3.26%420534.30%
MSFT261218C004050002024-05-15 1:20PM EDT2026-12-1898.5594.5098.750.00-231834.77%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004050002024-05-17 3:59PM EDT2024-05-240.500.420.65-0.16-24.24%1,7201,14121.63%
MSFT240531P004050002024-05-17 3:48PM EDT2024-05-311.020.791.15-0.08-7.27%21263118.21%
MSFT240607P004050002024-05-17 3:45PM EDT2024-06-071.671.461.75-0.02-1.18%11353917.28%
MSFT240614P004050002024-05-17 3:48PM EDT2024-06-142.572.294.55+0.09+3.63%8326922.91%
MSFT240621P004050002024-05-17 3:59PM EDT2024-06-213.092.803.15+0.19+6.55%84914,73517.13%
MSFT240628P004050002024-05-17 3:54PM EDT2024-06-283.772.713.80+0.21+5.90%8110117.09%
MSFT240719P004050002024-05-17 3:37PM EDT2024-07-195.555.105.65+0.05+0.91%653,77817.15%
MSFT240816P004050002024-05-17 3:57PM EDT2024-08-169.699.2510.15+0.14+1.47%821,64120.29%
MSFT240920P004050002024-05-17 3:15PM EDT2024-09-2011.9011.3012.45+1.00+9.17%610,71919.77%
MSFT241018P004050002024-05-17 3:59PM EDT2024-10-1813.5012.2514.60+0.23+1.73%1,1701,83919.99%
MSFT241115P004050002024-05-17 3:59PM EDT2024-11-1516.6516.4017.75+0.25+1.52%1,1701,32721.20%
MSFT241220P004050002024-05-16 3:46PM EDT2024-12-2018.5017.6519.350.00-855020.72%
MSFT250117P004050002024-05-17 3:15PM EDT2025-01-1719.8718.7021.00+1.05+5.58%81,35120.76%
MSFT250620P004050002024-05-13 1:44PM EDT2025-06-2029.9525.0029.050.00-18635121.06%
MSFT251219P004050002024-05-14 2:14PM EDT2025-12-1936.5033.7036.100.00-412820.92%
MSFT260116P004050002024-05-16 12:04PM EDT2026-01-1634.7534.5036.650.00-1131620.70%
MSFT260618P004050002024-05-03 9:47AM EDT2026-06-1846.3538.9541.350.00-32120.52%
MSFT261218P004050002024-05-17 11:45AM EDT2026-12-1844.4142.9545.60+0.17+0.38%310120.07%