UK markets open in 7 hours 23 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.81+5.10 (+2.10%)
At close: 04:00PM EST
246.99 -0.82 (-0.33%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Strike:265.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230203C002650002023-01-31 3:59PM EST2023-02-030.060.050.06+0.01+20.00%8393,16335.94%
MSFT230210C002650002023-01-31 3:59PM EST2023-02-100.350.340.37+0.15+75.00%8232,54427.64%
MSFT230217C002650002023-01-31 3:54PM EST2023-02-170.750.650.78+0.28+59.57%4159,27325.68%
MSFT230224C002650002023-01-31 3:59PM EST2023-02-241.101.081.21+0.44+66.67%1751,17524.72%
MSFT230303C002650002023-01-31 3:58PM EST2023-03-031.461.471.61+0.46+46.00%1333,49723.98%
MSFT230310C002650002023-01-31 3:44PM EST2023-03-101.961.912.11+0.55+39.01%9530023.96%
MSFT230317C002650002023-01-31 3:59PM EST2023-03-172.592.572.75+0.82+46.33%1,29815,98924.52%
MSFT230421C002650002023-01-31 3:54PM EST2023-04-214.904.955.10+0.90+22.50%3553,14424.55%
MSFT230616C002650002023-01-31 2:31PM EST2023-06-169.069.209.40+1.32+17.05%284,98126.62%
MSFT230721C002650002023-01-31 2:50PM EST2023-07-2110.9010.9511.50+1.60+17.20%1782326.98%
MSFT230818C002650002023-01-31 11:30AM EST2023-08-1812.5012.6513.35+1.40+12.61%2081227.63%
MSFT230915C002650002023-01-31 3:57PM EST2023-09-1514.4714.0015.35+1.68+13.14%13893128.48%
MSFT240119C002650002023-01-31 3:58PM EST2024-01-1921.3020.4021.70+2.50+13.30%3592,55729.43%
MSFT240621C002650002023-01-31 10:13AM EST2024-06-2125.6826.4529.25+0.68+2.72%167231.04%
MSFT250117C002650002023-01-30 9:30AM EST2025-01-1733.7533.0037.50-2.25-6.25%157132.06%
MSFT250620C002650002023-01-30 1:49PM EST2025-06-2037.5038.0042.00+0.60+1.63%15932.04%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230203P002650002023-01-31 11:25AM EST2023-02-0319.3016.5519.50-2.10-9.81%4862.35%
MSFT230210P002650002023-01-31 2:59PM EST2023-02-1018.5016.7518.30-1.66-8.23%425737.26%
MSFT230217P002650002023-01-31 3:44PM EST2023-02-1719.2517.7018.95-4.02-17.28%211,49733.45%
MSFT230224P002650002023-01-30 11:03AM EST2023-02-2422.5017.5519.750.00-52432.59%
MSFT230303P002650002023-01-31 10:15AM EST2023-03-0321.3418.0520.00+2.42+12.79%402329.82%
MSFT230310P002650002023-01-27 2:58PM EST2023-03-1017.8818.5020.000.00-3326.94%
MSFT230317P002650002023-01-31 2:50PM EST2023-03-1720.2518.7521.40-2.64-11.53%61,98929.76%
MSFT230421P002650002023-01-31 12:02PM EST2023-04-2122.7019.8022.65+2.34+11.49%1169325.45%
MSFT230616P002650002023-01-31 3:36PM EST2023-06-1624.6423.2525.30+1.35+5.80%203,20324.36%
MSFT230721P002650002023-01-31 3:50PM EST2023-07-2125.4423.4525.30-2.86-10.11%882,96221.73%
MSFT230818P002650002023-01-31 3:45PM EST2023-08-1826.7025.4527.00-2.14-7.42%18133722.61%
MSFT230915P002650002023-01-31 3:49PM EST2023-09-1527.4026.1027.25-1.72-5.91%81,10921.51%
MSFT240119P002650002023-01-31 12:45PM EST2024-01-1930.6729.4030.80-1.33-4.16%1824,94521.04%
MSFT240621P002650002023-01-31 3:55PM EST2024-06-2133.8032.7535.40-1.84-5.16%201,05021.57%
MSFT250117P002650002023-01-31 11:48AM EST2025-01-1738.4135.7539.60-1.29-3.25%21,44521.20%
MSFT250620P002650002023-01-30 1:24PM EST2025-06-2041.7238.2542.000.00-21120.81%