Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
414.35+2.03 (+0.49%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:405.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240510C004050002024-05-10 12:34PM EDT2024-05-109.118.809.15+1.63+21.79%3392,9760.00%
MSFT240517C004050002024-05-10 12:20PM EDT2024-05-1710.019.9010.20+1.01+11.22%23110,95115.89%
MSFT240524C004050002024-05-10 12:32PM EDT2024-05-2411.9011.8512.15+0.75+6.73%3286519.38%
MSFT240531C004050002024-05-10 10:55AM EDT2024-05-3112.3512.8513.15+0.50+4.22%17651718.87%
MSFT240607C004050002024-05-10 9:57AM EDT2024-06-0714.4014.1014.45+1.31+10.01%1620719.57%
MSFT240614C004050002024-05-10 9:33AM EDT2024-06-1415.6315.4515.85+1.38+9.68%44520.50%
MSFT240621C004050002024-05-10 12:15PM EDT2024-06-2116.8016.6517.00+1.05+6.67%835,06520.92%
MSFT240719C004050002024-05-10 12:15PM EDT2024-07-1921.1020.8021.15+1.10+5.50%1112,66922.26%
MSFT240816C004050002024-05-10 12:09PM EDT2024-08-1626.2726.2526.50+0.77+3.02%6578725.27%
MSFT240920C004050002024-05-10 12:17PM EDT2024-09-2030.3030.1530.40+0.90+3.06%71,42725.72%
MSFT241018C004050002024-05-10 9:40AM EDT2024-10-1834.5233.4033.70+1.97+6.05%123326.46%
MSFT241115C004050002024-05-10 10:41AM EDT2024-11-1538.3038.1038.50+1.05+2.82%223828.55%
MSFT241220C004050002024-05-10 12:22PM EDT2024-12-2041.3041.0541.45+1.30+3.25%1866228.56%
MSFT250117C004050002024-05-10 10:30AM EDT2025-01-1743.5943.7044.15+0.68+1.58%71,34728.94%
MSFT250620C004050002024-05-07 3:54PM EDT2025-06-2055.5556.4058.200.00-302,04031.07%
MSFT251219C004050002024-05-07 11:58AM EDT2025-12-1970.6168.5073.500.00-246533.34%
MSFT260116C004050002024-05-10 11:00AM EDT2026-01-1672.3072.2073.60+2.40+3.43%13,18632.62%
MSFT260618C004050002024-05-08 9:46AM EDT2026-06-1879.5080.9583.650.00-120533.55%
MSFT261218C004050002024-05-10 12:26PM EDT2026-12-1892.4091.2094.25+3.05+3.41%134134.31%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240510P004050002024-05-10 12:35PM EDT2024-05-100.030.020.03-0.09-81.82%1,7845,65620.90%
MSFT240517P004050002024-05-10 12:38PM EDT2024-05-171.321.321.35-0.68-34.00%1,4094,74718.96%
MSFT240524P004050002024-05-10 12:07PM EDT2024-05-242.932.802.85-0.67-18.61%5348019.56%
MSFT240531P004050002024-05-10 12:24PM EDT2024-05-313.563.453.60-0.84-19.09%5351118.32%
MSFT240607P004050002024-05-10 12:35PM EDT2024-06-074.384.354.50-0.87-16.57%4791218.14%
MSFT240614P004050002024-05-10 12:15PM EDT2024-06-145.345.205.45-0.79-12.89%77818.31%
MSFT240621P004050002024-05-10 12:33PM EDT2024-06-216.005.956.05-0.75-11.11%14514,69217.91%
MSFT240719P004050002024-05-10 12:05PM EDT2024-07-198.668.358.55-0.75-7.97%262,82117.60%
MSFT240816P004050002024-05-10 11:35AM EDT2024-08-1612.6512.5012.70-0.80-5.95%311,37619.95%
MSFT240920P004050002024-05-10 10:28AM EDT2024-09-2014.8514.8014.90-0.90-5.71%1410,63219.42%
MSFT241018P004050002024-05-09 3:42PM EDT2024-10-1817.4316.5516.700.00-2861,83519.35%
MSFT241115P004050002024-05-10 11:27AM EDT2024-11-1519.6019.5519.75-1.05-5.08%141,21320.50%
MSFT241220P004050002024-05-09 11:44AM EDT2024-12-2021.7021.3521.55-0.75-3.34%454420.26%
MSFT250117P004050002024-05-10 11:25AM EDT2025-01-1722.9522.5522.80-0.98-4.10%51,36020.04%
MSFT250620P004050002024-05-06 12:54PM EDT2025-06-2031.9529.7030.300.00-820720.20%
MSFT251219P004050002024-05-06 12:34PM EDT2025-12-1938.5036.7037.050.00-112820.09%
MSFT260116P004050002024-05-06 3:55PM EDT2026-01-1638.0536.3037.950.00-4130520.06%
MSFT260618P004050002024-05-03 9:47AM EDT2026-06-1846.3541.2042.900.00-32120.07%
MSFT261218P004050002024-05-09 3:59PM EDT2026-12-1847.4045.6048.300.00-79720.12%