Mail

Australia markets closed

ALL ORDS
8,082.30
-67.80(-0.83%)
ASX 200
7,814.40
-66.90(-0.85%)
AUD/USD
0.6685
+0.0004(+0.07%)
OIL
79.39
+0.16(+0.20%)
GOLD
2,406.80
+21.30(+0.89%)
Bitcoin AUD
99,402.65
+671.23(+0.68%)

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

419.77

-1.22

(-0.29%)

As of 10:30AM EDT. Market open.

In the money

Show:ListStraddle

Strike:535.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT240517C00535000	2024-04-25 10:13AM EDT	2024-05-17	0.03	0.00	0.01	0.00	-	1	11	140.63%
MSFT240621C00535000	2024-05-15 2:32PM EDT	2024-06-21	0.01	0.00	0.03	0.00	-	1	777	27.54%
MSFT240920C00535000	2024-05-16 2:37PM EDT	2024-09-20	0.58	0.45	0.53	0.00	-	3	596	20.84%
MSFT241220C00535000	2024-05-15 10:27AM EDT	2024-12-20	3.17	2.99	3.15	0.00	-	1	1,593	22.68%
MSFT250117C00535000	2024-05-16 3:54PM EDT	2025-01-17	4.29	3.95	4.25	0.00	-	5	1,216	23.08%
MSFT250620C00535000	2024-05-16 9:33AM EDT	2025-06-20	13.25	11.35	12.75	0.00	-	1	1,154	25.74%
MSFT251219C00535000	2024-05-15 3:55PM EDT	2025-12-19	23.15	21.85	24.70	0.00	-	3	166	28.21%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
MSFT240621P00535000	2024-03-15 3:53PM EDT	2024-06-21	118.53	112.20	114.00	0.00	-	2	0	0.00%
MSFT240920P00535000	2024-05-15 3:48PM EDT	2024-09-20	111.59	114.35	115.80	0.00	-	2	0	21.13%
MSFT241220P00535000	2023-10-16 12:06PM EDT	2024-12-20	201.89	163.00	167.50	0.00	-	2	0	66.93%
MSFT250117P00535000	2024-03-19 1:06PM EDT	2025-01-17	113.42	128.35	132.00	0.00	-	2	0	36.61%
MSFT250620P00535000	2024-02-21 2:36PM EDT	2025-06-20	135.70	107.05	109.05	0.00	-	11	0	0.00%
MSFT251219P00535000	2024-02-22 2:18PM EDT	2025-12-19	125.30	108.60	112.20	0.00	-	15	27	0.00%