New Zealand markets open in 5 hours 56 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
397.24-5.01 (-1.25%)
As of 12:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240503C005050002024-04-26 9:30AM EDT2024-05-030.080.000.020.00-18775.00%
MSFT240510C005050002024-04-25 3:53PM EDT2024-05-100.070.000.020.00-115147.66%
MSFT240517C005050002024-04-26 10:16AM EDT2024-05-170.030.000.030.00-215738.67%
MSFT240531C005050002024-04-25 11:22AM EDT2024-05-310.150.000.080.00--932.13%
MSFT240621C005050002024-04-29 10:01AM EDT2024-06-210.100.070.120.00-61,31626.17%
MSFT240920C005050002024-04-29 10:37AM EDT2024-09-201.901.461.550.00-644923.85%
MSFT241018C005050002024-04-29 3:00PM EDT2024-10-182.692.282.400.00-516324.05%
MSFT241220C005050002024-04-29 10:01AM EDT2024-12-205.855.005.250.00-636325.27%
MSFT250117C005050002024-04-30 11:08AM EDT2025-01-176.446.206.35-0.76-10.56%51,66925.30%
MSFT250620C005050002024-04-26 9:58AM EDT2025-06-2018.2013.7515.650.00-118927.77%
MSFT251219C005050002024-04-26 2:43PM EDT2025-12-1929.4524.2025.250.00-127028.70%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240510P005050002024-04-25 1:54PM EDT2024-05-10106.30106.95110.000.00--074.41%
MSFT240621P005050002024-03-06 4:41PM EDT2024-06-21103.0877.1581.050.00-200.00%
MSFT240920P005050002024-04-15 9:50AM EDT2024-09-2080.10107.45109.250.00-2023.71%
MSFT241220P005050002024-04-24 11:03AM EDT2024-12-2096.75107.40109.800.00-15019.88%
MSFT250117P005050002024-04-19 3:38PM EDT2025-01-17106.21107.20109.800.00-1418.80%
MSFT250620P005050002024-02-29 3:10PM EDT2025-06-2097.0886.1094.000.00-430.00%