UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
330.59-6.04 (-1.79%)
At close: 04:00PM EST
333.74 +3.15 (+0.95%)
After hours: 05:22PM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C002250002021-11-30 3:59PM EST2021-12-03106.55104.80108.10-6.95-6.12%3151205.57%
MSFT211217C002250002021-11-17 11:45AM EST2021-12-17116.15104.00108.500.00-3792.43%
MSFT220121C002250002021-11-30 3:26PM EST2022-01-21106.55104.65109.25-6.80-6.00%199961.67%
MSFT220218C002250002021-11-22 2:25PM EST2022-02-18118.70105.50109.850.00-52754.71%
MSFT220318C002250002021-11-19 10:16AM EST2022-03-18120.41105.70110.250.00-1075357.93%
MSFT220414C002250002021-11-16 12:24PM EST2022-04-14115.85106.50110.800.00-1353.58%
MSFT220617C002250002021-11-18 11:33AM EST2022-06-17118.00107.90112.050.00-244047.18%
MSFT220916C002250002021-11-24 9:33AM EST2022-09-16115.05109.50113.800.00-123042.32%
MSFT230120C002250002021-11-30 3:17PM EST2023-01-20114.79112.50116.95-5.96-4.94%31,75939.73%
MSFT230317C002250002021-11-10 9:50AM EST2023-03-17114.00114.50118.000.00-222138.59%
MSFT230616C002250002021-11-03 2:00PM EST2023-06-16118.04115.50120.000.00-435337.51%
MSFT240119C002250002021-11-29 12:31PM EST2024-01-19128.00120.00125.000.00-13336.24%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203P002250002021-11-29 10:32AM EST2021-12-030.010.000.010.00-1205112.50%
MSFT211217P002250002021-11-30 11:49AM EST2021-12-170.100.030.10+0.05+100.00%2670967.38%
MSFT220121P002250002021-11-30 3:26PM EST2022-01-210.560.500.60+0.20+55.56%16413,31552.27%
MSFT220218P002250002021-11-29 12:00PM EST2022-02-180.801.021.280.00-162749.30%
MSFT220318P002250002021-11-30 3:19PM EST2022-03-181.601.512.05+0.26+19.40%2611,67047.01%
MSFT220414P002250002021-11-29 10:10AM EST2022-04-141.691.992.770.00-281,48345.19%
MSFT220617P002250002021-11-30 12:54PM EST2022-06-173.503.304.60+0.81+30.11%392,26042.63%
MSFT220916P002250002021-11-24 2:04PM EST2022-09-164.505.256.550.00-651,46539.31%
MSFT230120P002250002021-11-30 10:19AM EST2023-01-207.346.959.70+0.44+6.38%22,66337.51%
MSFT230317P002250002021-11-11 3:48PM EST2023-03-177.707.5012.000.00-1041638.12%
MSFT230616P002250002021-11-23 10:52AM EST2023-06-1610.3010.3013.500.00-128936.57%
MSFT240119P002250002021-11-30 1:38PM EST2024-01-1914.3612.0016.50+1.61+12.63%12033.78%