UK markets open in 3 hours 19 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
330.08-0.51 (-0.15%)
At close: 04:00PM EST
331.71 +1.63 (+0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:345.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C003450002021-12-01 3:59PM EST2021-12-030.110.100.11-0.05-31.25%12,0055,63532.72%
MSFT211210C003450002021-12-01 3:59PM EST2021-12-101.051.031.11+0.02+1.94%3,8168,35027.10%
MSFT211217C003450002021-12-01 3:59PM EST2021-12-172.222.162.22+0.12+5.71%11,86310,00126.29%
MSFT211223C003450002021-12-01 3:57PM EST2021-12-233.313.103.30+0.29+9.60%31553926.70%
MSFT211231C003450002021-12-01 3:56PM EST2021-12-314.454.204.65+0.45+11.25%3771,75227.11%
MSFT220107C003450002021-12-01 3:51PM EST2022-01-075.594.956.45+0.61+12.25%7510929.22%
MSFT220121C003450002021-12-01 3:59PM EST2022-01-217.257.107.25+0.30+4.32%1,4675,77826.65%
MSFT220218C003450002021-12-01 3:48PM EST2022-02-1811.859.9511.30+1.15+10.75%1371,39028.39%
MSFT220318C003450002021-12-01 3:54PM EST2022-03-1814.0012.2514.65+0.80+6.06%3812,01429.22%
MSFT220414C003450002021-12-01 3:59PM EST2022-04-1416.1014.6516.30+0.60+3.87%323,12928.21%
MSFT220617C003450002021-12-01 3:54PM EST2022-06-1721.7020.5021.55+0.61+2.89%571,46128.67%
MSFT220715C003450002021-11-30 10:36AM EST2022-07-1524.3821.0023.600.00-33328.82%
MSFT220916C003450002021-12-01 3:17PM EST2022-09-1627.9525.8028.80+1.15+4.29%3883129.93%
MSFT230120C003450002021-12-01 3:58PM EST2023-01-2034.8033.2536.00+1.10+3.26%895,63530.10%
MSFT230317C003450002021-12-01 1:35PM EST2023-03-1737.3034.0039.00+0.30+0.81%342,57830.26%
MSFT230616C003450002021-11-30 11:58AM EST2023-06-1640.0039.0543.500.00-1583730.46%
MSFT240119C003450002021-12-01 1:44PM EST2024-01-1953.0046.1555.25+2.80+5.58%1412032.01%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203P003450002021-12-01 3:49PM EST2021-12-0312.3713.8516.70-1.33-9.71%33367968.09%
MSFT211210P003450002021-12-01 3:49PM EST2021-12-1013.5315.5017.40-2.24-14.20%8339436.73%
MSFT211217P003450002021-12-01 3:55PM EST2021-12-1715.8515.5517.90-0.22-1.37%1593,92929.88%
MSFT211223P003450002021-12-01 12:50PM EST2021-12-2311.3017.7019.20-5.25-31.72%4615030.34%
MSFT211231P003450002021-12-01 3:46PM EST2021-12-3117.0017.9521.00-1.05-5.82%2915331.38%
MSFT220107P003450002021-12-01 12:53PM EST2022-01-0716.3718.2522.00-2.83-14.74%151230.87%
MSFT220121P003450002021-12-01 3:53PM EST2022-01-2120.1521.4023.20-0.18-0.89%1501,00628.91%
MSFT220218P003450002021-12-01 12:26PM EST2022-02-1819.8524.3026.05-4.40-18.14%1294828.11%
MSFT220318P003450002021-12-01 3:52PM EST2022-03-1826.9026.9028.550.00-2040527.77%
MSFT220414P003450002021-11-30 2:50PM EST2022-04-1428.8529.8030.750.00-828827.63%
MSFT220617P003450002021-12-01 2:01PM EST2022-06-1732.0234.7036.70-3.03-8.64%4312728.93%
MSFT220715P003450002021-12-01 3:04PM EST2022-07-1534.3536.3537.75-1.55-4.32%6720228.10%
MSFT220916P003450002021-11-30 1:35PM EST2022-09-1640.3539.1042.300.00-7538528.74%
MSFT230120P003450002021-12-01 1:47PM EST2023-01-2044.3245.0549.95+0.19+0.43%649329.44%
MSFT230317P003450002021-12-01 12:28PM EST2023-03-1744.9548.0052.50-2.11-4.48%2899529.34%
MSFT230616P003450002021-11-22 2:31PM EST2023-06-1646.8052.0056.500.00-146429.32%
MSFT240119P003450002021-11-30 12:40PM EST2024-01-1960.0156.7566.050.00-21229.89%