New Zealand 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:330.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405C003300002024-03-28 1:47PM EDT2024-04-0590.6789.5593.65+0.66+0.73%1394.68%
MSFT240412C003300002024-03-26 9:59AM EDT2024-04-1294.7589.9093.500.00-8970.58%
MSFT240419C003300002024-03-28 11:33AM EDT2024-04-1992.1389.8094.00-3.87-4.03%153560.47%
MSFT240517C003300002024-03-28 11:33AM EDT2024-05-1793.6892.0095.50-2.14-2.23%130956.73%
MSFT240621C003300002024-03-28 10:56AM EDT2024-06-2196.0094.0097.500.00-12,33748.61%
MSFT240719C003300002024-03-28 2:56PM EDT2024-07-1997.6096.5099.15-8.21-7.76%106245.46%
MSFT240816C003300002024-03-27 12:13PM EDT2024-08-1698.0698.10100.850.00-18543.55%
MSFT240920C003300002024-03-28 1:34PM EDT2024-09-20100.85100.45102.00-3.98-3.80%414840.63%
MSFT241018C003300002024-03-25 10:02AM EDT2024-10-18106.10102.25103.850.00-12540.12%
MSFT241115C003300002024-03-12 10:23AM EDT2024-11-1598.25103.35106.800.00-23441.02%
MSFT241220C003300002024-03-27 9:30AM EDT2024-12-20110.40106.00109.000.00-253240.51%
MSFT250117C003300002024-03-27 10:22AM EDT2025-01-17109.00107.90110.10-0.24-0.22%11,88739.60%
MSFT250321C003300002024-03-21 2:43PM EDT2025-03-21121.01109.20113.700.00-1439.03%
MSFT250620C003300002024-03-21 11:19AM EDT2025-06-20117.70115.20125.20-6.90-5.54%162643.22%
MSFT251219C003300002024-03-25 10:41AM EDT2025-12-19132.06124.00131.650.00-139040.28%
MSFT260116C003300002024-03-28 12:27PM EDT2026-01-16130.00126.75131.65+4.41+3.51%5026939.41%
MSFT260618C003300002024-03-20 2:33PM EDT2026-06-18139.22133.00137.500.00-55038.52%
MSFT261218C003300002024-03-25 10:40AM EDT2026-12-18147.35140.00145.000.00-15138.27%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240405P003300002024-03-25 11:55AM EDT2024-04-050.010.000.23-0.02-66.67%16069.34%
MSFT240412P003300002024-03-28 9:50AM EDT2024-04-120.040.000.26-0.03-42.86%51251.37%
MSFT240419P003300002024-03-28 3:25PM EDT2024-04-190.090.080.59-0.01-10.00%32,50653.10%
MSFT240426P003300002024-03-28 3:56PM EDT2024-04-260.220.150.25-0.15-40.54%1940.38%
MSFT240517P003300002024-03-28 3:43PM EDT2024-05-170.580.400.64-0.09-13.43%2021,52135.73%
MSFT240621P003300002024-03-28 2:38PM EDT2024-06-211.211.141.68+0.02+1.68%13,73233.19%
MSFT240719P003300002024-03-28 11:22AM EDT2024-07-191.621.532.32-0.08-4.71%230831.04%
MSFT240816P003300002024-03-26 10:32AM EDT2024-08-162.612.213.050.00-118529.78%
MSFT240920P003300002024-03-26 10:48AM EDT2024-09-203.333.153.800.00-43,03128.30%
MSFT241018P003300002024-03-28 1:21PM EDT2024-10-183.901.784.20-0.02-0.51%3011227.05%
MSFT241115P003300002024-03-27 12:38PM EDT2024-11-155.203.006.350.00-1133228.80%
MSFT241220P003300002024-03-28 11:27AM EDT2024-12-206.095.356.60-0.06-0.98%399127.19%
MSFT250117P003300002024-03-28 2:59PM EDT2025-01-176.606.407.15-0.25-3.65%22,71826.58%
MSFT250321P003300002024-03-28 3:26PM EDT2025-03-218.207.159.00-0.12-1.44%551,09526.17%
MSFT250620P003300002024-03-28 11:57AM EDT2025-06-2010.707.2511.40-0.40-3.60%398725.56%
MSFT251219P003300002024-03-28 1:33PM EDT2025-12-1915.5112.5016.50+0.78+5.30%165525.18%
MSFT260116P003300002024-03-28 11:44AM EDT2026-01-1615.9013.5017.40-0.30-1.85%440025.24%
MSFT260618P003300002024-03-21 10:41AM EDT2026-06-1818.7017.0022.000.00-13725.39%
MSFT261218P003300002024-02-20 3:16PM EDT2026-12-1826.3119.5523.950.00-101423.93%