UK markets close in 2 hours 28 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.77-1.58 (-0.61%)
At close: 04:00PM EST
260.04 +3.27 (+1.27%)
Pre-market: 09:02AM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217C001150002023-01-17 1:35PM EST2023-02-17124.990.000.000.00-130.00%
MSFT230317C001150002023-02-03 1:54PM EST2023-03-17144.240.000.000.00-33830.00%
MSFT230421C001150002023-01-03 9:30AM EST2023-04-21129.210.000.000.00-560.00%
MSFT230616C001150002023-02-06 10:31AM EST2023-06-16141.150.000.000.00-19820.00%
MSFT230818C001150002023-01-09 9:53AM EST2023-08-18116.500.000.000.00-110.00%
MSFT230915C001150002023-02-02 10:41AM EST2023-09-15146.850.000.000.00-22650.00%
MSFT240119C001150002023-01-25 9:53AM EST2024-01-19120.930.000.000.00-13850.00%
MSFT240621C001150002022-12-08 11:35AM EST2024-06-21138.69114.50118.250.00-21940.00%
MSFT250117C001150002023-02-06 3:45PM EST2025-01-17148.000.000.000.00-1580.00%
MSFT250620C001150002023-02-03 10:29AM EST2025-06-20156.250.000.000.00-3270.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217P001150002023-02-02 2:29PM EST2023-02-170.010.000.000.00-362750.00%
MSFT230317P001150002023-02-02 10:45AM EST2023-03-170.080.000.000.00-302,89450.00%
MSFT230421P001150002023-02-03 1:17PM EST2023-04-210.010.000.000.00-727325.00%
MSFT230616P001150002023-02-02 3:31PM EST2023-06-160.060.000.000.00-55,51525.00%
MSFT230721P001150002023-02-06 10:38AM EST2023-07-210.100.000.000.00-14325.00%
MSFT230818P001150002023-02-06 10:57AM EST2023-08-180.180.000.000.00-41225.00%
MSFT230915P001150002023-02-06 1:23PM EST2023-09-150.200.000.000.00-71,22825.00%
MSFT240119P001150002023-02-02 11:37AM EST2024-01-190.470.000.000.00-21,67112.50%
MSFT240621P001150002023-02-06 3:56PM EST2024-06-211.310.000.000.00-1452,56912.50%
MSFT250117P001150002023-02-06 3:59PM EST2025-01-172.010.000.000.00-2173,40212.50%
MSFT250620P001150002023-02-06 11:35AM EST2025-06-202.210.000.000.00-41,21812.50%