New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.74-0.69 (-0.16%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C003100002024-03-28 1:20PM EDT2024-04-19111.43110.10113.50-2.45-2.15%266870.07%
MSFT240517C003100002024-03-28 1:20PM EDT2024-05-17112.53111.85113.25-7.67-6.38%218452.43%
MSFT240621C003100002024-03-27 11:02AM EDT2024-06-21114.99114.05115.350.00-222,54550.85%
MSFT240719C003100002024-03-20 1:39PM EDT2024-07-19118.61114.30117.950.00-435650.51%
MSFT240816C003100002024-03-18 10:00AM EDT2024-08-16116.18116.40119.500.00-12848.27%
MSFT240920C003100002024-03-27 3:57PM EDT2024-09-20120.15118.90120.050.00-111344.15%
MSFT241018C003100002024-03-27 10:23AM EDT2024-10-18121.00120.70121.350.00-14042.98%
MSFT241115C003100002024-02-22 3:46PM EDT2024-11-15116.35130.45133.000.00-2253.19%
MSFT241220C003100002024-03-25 3:42PM EDT2024-12-20128.04124.05125.750.00-320942.94%
MSFT250117C003100002024-03-28 9:38AM EDT2025-01-17125.66125.40126.90+0.07+0.06%31,32942.12%
MSFT250321C003100002024-03-21 11:15AM EDT2025-03-21136.52128.25129.600.00--240.85%
MSFT250620C003100002024-03-25 10:27AM EDT2025-06-20138.23133.30134.550.00-40072240.57%
MSFT251219C003100002024-03-11 11:32AM EDT2025-12-19127.20141.60143.150.00-124839.92%
MSFT260116C003100002024-03-21 9:32AM EDT2026-01-16151.09142.90144.800.00-218040.11%
MSFT260618C003100002024-03-28 12:05PM EDT2026-06-18150.21147.75151.40+16.21+12.10%11939.83%
MSFT261218C003100002024-03-07 10:37AM EDT2026-12-18142.25155.15158.450.00-91239.49%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328P003100002024-03-18 11:53AM EDT2024-03-280.020.000.010.00-395181.25%
MSFT240405P003100002024-03-25 10:09AM EDT2024-04-050.020.000.020.00-2562.50%
MSFT240412P003100002024-03-15 11:47AM EDT2024-04-120.100.000.040.00-1350.00%
MSFT240419P003100002024-03-28 1:21PM EDT2024-04-190.050.030.060.00-2003,31746.68%
MSFT240426P003100002024-03-25 2:02PM EDT2024-04-260.190.000.430.00-404052.59%
MSFT240503P003100002024-03-27 1:08PM EDT2024-05-030.160.000.000.00-1125.00%
MSFT240517P003100002024-03-25 3:04PM EDT2024-05-170.400.330.400.00-254539.89%
MSFT240621P003100002024-03-26 3:49PM EDT2024-06-210.780.750.820.00-64,50634.57%
MSFT240719P003100002024-03-28 12:05PM EDT2024-07-191.051.001.08-0.07-6.25%129531.59%
MSFT240816P003100002024-03-22 1:14PM EDT2024-08-161.511.581.710.00-216531.06%
MSFT240920P003100002024-03-27 3:23PM EDT2024-09-202.152.092.200.00-497229.41%
MSFT241018P003100002024-03-22 2:32PM EDT2024-10-182.342.362.590.00-1013928.39%
MSFT241115P003100002024-03-22 9:34AM EDT2024-11-153.273.403.500.00-314928.69%
MSFT241220P003100002024-03-28 2:05PM EDT2024-12-204.154.054.20+0.02+0.48%11,74628.09%
MSFT250117P003100002024-03-26 2:18PM EDT2025-01-174.674.604.700.00-11,81127.57%
MSFT250321P003100002024-03-27 1:03PM EDT2025-03-216.005.755.950.00-3524426.83%
MSFT250620P003100002024-03-28 12:41PM EDT2025-06-207.897.657.95+0.29+3.82%348826.26%
MSFT251219P003100002024-03-19 3:09PM EDT2025-12-1912.3011.5511.950.00-259325.60%
MSFT260116P003100002024-03-28 10:37AM EDT2026-01-1612.3012.0012.45+0.45+3.80%123625.44%
MSFT260618P003100002024-03-19 11:21AM EDT2026-06-1815.7214.6516.200.00-2625.46%
MSFT261218P003100002024-03-21 9:49AM EDT2026-12-1817.5017.5019.250.00-12524.77%