Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.44-1.55 (-0.37%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:640.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240920C006400002024-04-24 10:57AM EDT2024-09-200.110.000.070.00-508325.98%
MSFT241018C006400002024-05-13 2:54PM EDT2024-10-180.090.000.090.00-53024.12%
MSFT241115C006400002024-05-15 9:52AM EDT2024-11-150.160.070.200.00-110924.24%
MSFT241220C006400002024-05-16 3:14PM EDT2024-12-200.250.200.310.00-53423.43%
MSFT250117C006400002024-05-16 1:05PM EDT2025-01-170.400.300.460.00-4824423.23%
MSFT250321C006400002024-05-17 11:41AM EDT2025-03-210.880.361.15-0.10-10.20%1413023.78%
MSFT250620C006400002024-05-16 3:42PM EDT2025-06-202.741.992.59+0.32+13.22%186224.22%
MSFT250919C006400002024-05-17 11:38AM EDT2025-09-194.403.904.850.00-734625.04%
MSFT251219C006400002024-05-17 11:35AM EDT2025-12-196.896.157.75+0.83+13.70%222825.87%
MSFT260116C006400002024-05-17 11:40AM EDT2026-01-167.516.958.05-0.99-11.65%5816325.53%
MSFT260618C006400002024-05-17 11:33AM EDT2026-06-1812.8312.3014.40-0.38-2.88%48827.12%
MSFT261218C006400002024-05-16 1:32PM EDT2026-12-1819.9018.0021.00-0.07-0.35%133027.73%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT250117P006400002024-04-26 9:59AM EDT2025-01-17230.72219.75221.400.00-21025.54%
MSFT261218P006400002024-04-26 9:31AM EDT2026-12-18230.10218.00223.000.00-1015.76%