Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.83+10.79 (+2.70%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240621C001800002024-04-19 12:48PM EDT2024-06-21219.50228.85231.700.00-41,77193.36%
MSFT240920C001800002023-08-11 9:30AM EDT2024-09-20151.05161.00165.450.00--10.00%
MSFT241220C001800002023-11-13 11:48AM EDT2024-12-20197.00201.75204.450.00-11640.00%
MSFT250117C001800002024-04-16 11:44AM EDT2025-01-17242.37234.45235.950.00-21,37567.74%
MSFT250620C001800002024-04-22 12:19PM EDT2025-06-20227.51236.00241.000.00-1001,09661.16%
MSFT251219C001800002024-04-02 10:38AM EDT2025-12-19250.00239.00243.950.00-12055.75%
MSFT260116C001800002023-12-18 2:50PM EDT2026-01-16206.14223.50228.000.00-10210.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240517P001800002024-03-15 1:38PM EDT2024-05-170.010.000.080.00-5064115.23%
MSFT240621P001800002024-04-17 12:44PM EDT2024-06-210.050.000.050.00-22,64768.75%
MSFT240920P001800002024-04-19 10:20AM EDT2024-09-200.140.020.150.00-131250.73%
MSFT241220P001800002024-03-05 11:53AM EDT2024-12-200.370.130.370.00-195544.51%
MSFT250117P001800002024-04-26 10:01AM EDT2025-01-170.350.180.440.00-222,52143.09%
MSFT250620P001800002024-04-24 10:21AM EDT2025-06-200.900.020.800.00-119237.40%
MSFT251219P001800002024-04-19 9:30AM EDT2025-12-191.731.202.730.00-157938.80%
MSFT260116P001800002024-04-12 2:09PM EDT2026-01-161.921.063.200.00-153839.20%