Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.72-0.71 (-0.17%)
At close: 04:00PM EDT
420.01 -0.71 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C002650002024-03-26 10:37AM EDT2024-04-19160.44155.00158.500.00-375101.51%
MSFT240517C002650002024-03-05 3:49PM EDT2024-05-17139.32156.05160.000.00-172278.61%
MSFT240621C002650002024-03-14 2:32PM EDT2024-06-21164.58157.25161.550.00-491867.00%
MSFT240920C002650002024-03-26 10:37AM EDT2024-09-20165.94160.55164.850.00-35355.12%
MSFT241220C002650002024-03-14 10:19AM EDT2024-12-20170.33164.15167.500.00-225650.10%
MSFT250117C002650002024-03-21 10:12AM EDT2025-01-17175.23164.75169.000.00-12,31752.29%
MSFT250620C002650002024-03-08 11:50AM EDT2025-06-20161.92169.50174.000.00-215347.74%
MSFT251219C002650002024-02-29 11:48AM EDT2025-12-19167.76174.60180.700.00-111945.83%
MSFT260116C002650002024-03-05 12:37PM EDT2026-01-16164.68175.90184.450.00-14647.74%
MSFT260618C002650002024-01-24 10:34AM EDT2026-06-18166.10173.00177.500.00-2138.09%
MSFT261218C002650002024-03-01 2:31PM EDT2026-12-18183.48186.00191.000.00-2442.83%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405P002650002024-03-21 11:27AM EDT2024-04-050.030.000.120.00-14115.63%
MSFT240412P002650002024-03-28 1:30PM EDT2024-04-120.020.000.230.00-1190.43%
MSFT240419P002650002024-03-28 12:07PM EDT2024-04-190.020.000.50-0.01-33.33%128882.13%
MSFT240426P002650002024-03-28 10:44AM EDT2024-04-260.050.000.15-0.02-28.57%5562.11%
MSFT240517P002650002024-03-22 1:40PM EDT2024-05-170.080.000.550.00-745055.13%
MSFT240621P002650002024-03-28 12:53PM EDT2024-06-210.290.200.94+0.04+16.00%41,95450.85%
MSFT240920P002650002024-03-19 10:00AM EDT2024-09-201.070.211.910.00-152640.32%
MSFT241220P002650002024-03-22 9:48AM EDT2024-12-201.780.832.770.00-158435.42%
MSFT250117P002650002024-03-28 3:40PM EDT2025-01-172.021.482.25-0.05-2.42%403,50232.22%
MSFT250620P002650002024-03-22 1:47PM EDT2025-06-203.582.946.000.00-394933.08%
MSFT251219P002650002024-03-14 9:30AM EDT2025-12-196.631.7710.550.00-132533.08%
MSFT260116P002650002024-03-25 2:18PM EDT2026-01-166.675.209.000.00-279230.77%
MSFT260618P002650002024-01-25 12:47PM EDT2026-06-1810.007.1510.100.00--328.75%
MSFT261218P002650002024-03-27 10:29AM EDT2026-12-1810.718.0013.000.00-213428.28%