UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.16+0.16 (+0.06%)
At close: 04:00PM EST
248.15 -0.01 (-0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217C001550002023-01-18 1:24PM EST2023-02-1781.8991.5595.350.00-22193.75%
MSFT230317C001550002022-12-15 9:35AM EST2023-03-1799.6584.1585.950.00-2510.00%
MSFT230421C001550002023-01-19 9:43AM EST2023-04-2180.5292.5095.950.00-2558.56%
MSFT230616C001550002022-12-29 12:42PM EST2023-06-1689.3093.7096.900.00-235152.80%
MSFT230721C001550002023-01-04 2:17PM EST2023-07-2178.4394.8597.750.00-10010152.01%
MSFT230915C001550002023-01-12 3:51PM EST2023-09-1588.5595.6599.000.00-223954.26%
MSFT240119C001550002023-01-26 12:00PM EST2024-01-1996.8598.15102.200.00-561650.72%
MSFT240621C001550002023-01-26 10:51AM EST2024-06-21100.45100.60105.500.00-118047.84%
MSFT250117C001550002023-01-13 2:41PM EST2025-01-1799.52104.50109.450.00-218945.38%
MSFT250620C001550002023-01-05 2:11PM EST2025-06-2090.26107.00111.500.00--20043.50%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230203P001550002023-01-09 11:36AM EST2023-02-030.030.000.050.00-514121.09%
MSFT230210P001550002023-01-25 10:19AM EST2023-02-100.010.000.090.00-3591.02%
MSFT230217P001550002023-01-25 9:52AM EST2023-02-170.030.010.040.00-21,34970.31%
MSFT230224P001550002023-01-26 9:33AM EST2023-02-240.020.000.110.00-21065.82%
MSFT230303P001550002023-01-25 11:14AM EST2023-03-030.050.010.040.00-42254.30%
MSFT230317P001550002023-01-25 11:16AM EST2023-03-170.050.030.080.00-674351.86%
MSFT230421P001550002023-01-27 3:38PM EST2023-04-210.100.090.110.00-54518441.11%
MSFT230616P001550002023-01-26 12:59PM EST2023-06-160.520.480.540.00-1722,19940.09%
MSFT230721P001550002023-01-26 12:22PM EST2023-07-210.690.610.750.00-8228237.98%
MSFT230818P001550002023-01-26 10:08AM EST2023-08-181.090.821.110.00-35338.01%
MSFT230915P001550002023-01-27 12:21PM EST2023-09-151.100.991.27-0.08-6.78%467436.62%
MSFT240119P001550002023-01-26 9:40AM EST2024-01-192.311.902.170.00-281,06433.20%
MSFT240621P001550002023-01-27 3:54PM EST2024-06-213.302.464.65-0.30-8.33%1,0731,26334.02%
MSFT250117P001550002023-01-27 3:46PM EST2025-01-174.853.906.70-1.04-17.66%13998132.15%
MSFT250620P001550002023-01-27 3:40PM EST2025-06-206.354.958.20-0.23-3.50%23112731.30%