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:435.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524C004350002024-05-17 3:59PM EDT2024-05-240.470.300.51-0.41-46.59%2,8603,34519.14%
MSFT240531C004350002024-05-17 3:59PM EDT2024-05-311.131.031.15-0.35-23.65%8632,35817.25%
MSFT240607C004350002024-05-17 3:49PM EDT2024-06-071.951.872.08-0.44-18.41%39168717.54%
MSFT240614C004350002024-05-17 3:47PM EDT2024-06-143.012.745.00-0.64-17.53%9457322.92%
MSFT240621C004350002024-05-17 3:58PM EDT2024-06-213.903.854.05-0.42-9.72%97312,76618.37%
MSFT240628C004350002024-05-17 3:36PM EDT2024-06-284.804.205.20-0.55-10.28%7827619.11%
MSFT240719C004350002024-05-17 3:57PM EDT2024-07-197.557.258.00-0.75-9.04%2533,35420.02%
MSFT240816C004350002024-05-17 3:37PM EDT2024-08-1613.5413.3013.60-0.46-3.29%1361,92323.65%
MSFT240920C004350002024-05-17 3:44PM EDT2024-09-2017.2017.0517.40-0.38-2.16%601,54124.04%
MSFT241018C004350002024-05-17 3:38PM EDT2024-10-1820.3520.0521.75-1.45-6.65%1824225.78%
MSFT241115C004350002024-05-16 12:38PM EDT2024-11-1526.7025.0526.500.00-1321927.75%
MSFT241220C004350002024-05-16 3:50PM EDT2024-12-2028.9027.1029.050.00-1353627.39%
MSFT250117C004350002024-05-17 12:45PM EDT2025-01-1730.2829.8532.50-1.38-4.36%536,72928.29%
MSFT250620C004350002024-05-17 11:42AM EDT2025-06-2044.4743.3045.75-2.53-5.38%299629.72%
MSFT251219C004350002024-05-15 10:45AM EDT2025-12-1959.4058.1560.500.00-522531.63%
MSFT260116C004350002024-05-16 12:54PM EDT2026-01-1663.6560.0063.400.00-932932.24%
MSFT260618C004350002024-05-16 12:18PM EDT2026-06-1872.7969.6572.350.00-182432.55%
MSFT261218C004350002024-05-16 10:03AM EDT2026-12-1883.8279.5084.000.00-58433.62%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240524P004350002024-05-17 3:22PM EDT2024-05-2414.9214.4016.40+1.73+13.12%6512227.50%
MSFT240531P004350002024-05-17 9:33AM EDT2024-05-3116.4013.8015.80+2.16+15.17%11011316.54%
MSFT240607P004350002024-05-17 11:33AM EDT2024-06-0716.5015.4016.30+2.15+14.98%5415.51%
MSFT240614P004350002024-05-17 11:33AM EDT2024-06-1417.0815.9517.65+1.84+12.07%83017.42%
MSFT240621P004350002024-05-17 2:23PM EDT2024-06-2118.2515.8517.25+1.75+10.61%963614.58%
MSFT240719P004350002024-05-17 2:36PM EDT2024-07-1919.8518.6021.00+2.60+15.07%628517.24%
MSFT240816P004350002024-05-16 11:48AM EDT2024-08-1621.0522.8023.300.00-1234817.32%
MSFT240920P004350002024-05-17 3:53PM EDT2024-09-2025.0624.9025.35+1.01+4.20%11,02716.92%
MSFT241018P004350002024-05-16 3:50PM EDT2024-10-1826.4525.8527.350.00-2412817.21%
MSFT241115P004350002024-05-16 3:54PM EDT2024-11-1529.3028.7031.050.00-716619.04%
MSFT241220P004350002024-05-16 9:59AM EDT2024-12-2029.7530.6532.750.00-819018.77%
MSFT250117P004350002024-05-17 9:43AM EDT2025-01-1732.8531.6534.00+1.00+3.14%841718.59%
MSFT250620P004350002024-05-16 1:26PM EDT2025-06-2039.7038.0041.700.00-18433318.99%
MSFT251219P004350002024-05-15 10:30AM EDT2025-12-1947.8046.7549.200.00-638519.30%
MSFT260116P004350002024-04-25 3:50PM EDT2026-01-1661.0047.5549.800.00-25719.13%
MSFT260618P004350002024-04-26 11:29AM EDT2026-06-1859.6551.8554.500.00-513219.04%
MSFT261218P004350002024-05-09 12:19PM EDT2026-12-1861.4556.0058.700.00-12618.66%