New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
421.27-0.16 (-0.04%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328C003650002024-03-28 11:37AM EDT2024-03-2855.1355.2055.70+0.63+1.16%5410.00%
MSFT240405C003650002024-03-27 11:26AM EDT2024-04-0555.5254.7557.30-0.20-0.36%13359.96%
MSFT240412C003650002024-03-28 2:05PM EDT2024-04-1256.4055.6056.75-9.25-14.09%4638.50%
MSFT240419C003650002024-03-27 3:10PM EDT2024-04-1956.2556.7057.350.00-321,52537.90%
MSFT240426C003650002024-03-21 2:00PM EDT2024-04-2666.8356.0059.450.00-11244.10%
MSFT240503C003650002024-03-21 1:36PM EDT2024-05-0367.9757.7059.350.00--139.32%
MSFT240517C003650002024-03-28 2:32PM EDT2024-05-1759.6459.0059.85+0.69+1.17%182535.09%
MSFT240621C003650002024-03-28 2:03PM EDT2024-06-2162.4062.3562.65-4.05-6.09%103,97233.04%
MSFT240719C003650002024-03-28 10:52AM EDT2024-07-1965.7163.7565.25-3.21-4.66%114732.92%
MSFT240816C003650002024-03-25 11:23AM EDT2024-08-1672.0067.8068.200.00-527533.46%
MSFT240920C003650002024-03-26 1:15PM EDT2024-09-2073.4070.4571.000.00-199633.17%
MSFT241018C003650002024-03-21 9:32AM EDT2024-10-1880.9572.9573.350.00-114633.23%
MSFT241115C003650002024-03-21 10:13AM EDT2024-11-1584.7476.0076.750.00-112234.36%
MSFT241220C003650002024-03-28 1:34PM EDT2024-12-2078.9078.2579.05+0.20+0.25%1890334.01%
MSFT250117C003650002024-03-28 11:14AM EDT2025-01-1781.4780.3081.25-3.71-4.36%168234.13%
MSFT250620C003650002024-03-20 12:59PM EDT2025-06-2095.2091.1592.200.00-257734.65%
MSFT251219C003650002024-03-22 2:02PM EDT2025-12-19110.80102.70104.400.00-234935.66%
MSFT260116C003650002024-03-28 1:51PM EDT2026-01-16104.74104.30105.45-3.55-3.28%381535.43%
MSFT260618C003650002024-03-13 11:05AM EDT2026-06-18108.00111.55114.050.00-11635.88%
MSFT261218C003650002024-03-28 2:27PM EDT2026-12-18121.22120.10122.45+0.02+0.02%37,08835.91%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240328P003650002024-03-28 10:19AM EDT2024-03-280.010.000.010.00-563587.50%
MSFT240405P003650002024-03-28 10:17AM EDT2024-04-050.040.030.05-0.02-33.33%1944636.91%
MSFT240412P003650002024-03-28 12:31PM EDT2024-04-120.140.110.15-0.04-22.22%342031.93%
MSFT240419P003650002024-03-28 1:36PM EDT2024-04-190.260.250.27-0.01-3.70%175,84429.13%
MSFT240426P003650002024-03-28 2:37PM EDT2024-04-260.620.270.66-0.04-6.06%233229.93%
MSFT240503P003650002024-03-28 2:40PM EDT2024-05-031.091.041.150.00-44230.35%
MSFT240517P003650002024-03-28 1:55PM EDT2024-05-171.641.591.64-0.13-7.34%82,41228.15%
MSFT240621P003650002024-03-28 2:38PM EDT2024-06-213.063.053.10-0.04-1.29%63,82625.86%
MSFT240719P003650002024-03-28 1:07PM EDT2024-07-194.054.004.10+0.05+1.25%2676324.54%
MSFT240816P003650002024-03-26 12:14PM EDT2024-08-165.855.856.050.00-2298025.22%
MSFT240920P003650002024-03-27 3:57PM EDT2024-09-207.207.157.350.00-72,61324.35%
MSFT241018P003650002024-03-27 3:52PM EDT2024-10-188.108.208.450.00-835823.95%
MSFT241115P003650002024-03-26 12:20PM EDT2024-11-1510.1510.0510.40+0.05+0.50%140524.56%
MSFT241220P003650002024-03-28 2:11PM EDT2024-12-2011.5511.4511.70+0.04+0.35%95,55924.16%
MSFT250117P003650002024-03-28 12:36PM EDT2025-01-1712.6212.4012.60-0.23-1.79%293823.80%
MSFT250620P003650002024-03-26 9:41AM EDT2025-06-2018.2117.9018.350.00-143923.32%
MSFT251219P003650002024-03-26 2:55PM EDT2025-12-1924.3523.6024.100.00-216622.90%
MSFT260116P003650002024-03-28 11:46AM EDT2026-01-1624.3524.1025.00+0.40+1.67%360922.89%
MSFT260618P003650002024-02-12 11:55AM EDT2026-06-1829.9928.8531.100.00-22023.54%
MSFT261218P003650002024-03-25 1:56PM EDT2026-12-1832.2731.3533.350.00-309322.23%