UK Markets open in 8 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
244.37-0.75 (-0.31%)
At close: 04:00PM EST
243.98 -0.39 (-0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001250002022-07-28 1:55PM EST2022-12-16153.00161.45164.150.00--4880.15%
MSFT230120C001250002022-08-01 12:13PM EST2023-01-20154.13162.45164.050.00-5122400.72%
MSFT230317C001250002022-08-11 12:20PM EST2023-03-17164.95162.55164.35+13.45+8.88%2573266.59%
MSFT230616C001250002022-07-21 12:12PM EST2023-06-16142.00163.10165.500.00-3109195.31%
MSFT230915C001250002022-08-11 12:29PM EST2023-09-15166.80164.30166.75+27.95+20.13%214214163.61%
MSFT240119C001250002022-08-11 12:28PM EST2024-01-19168.00165.00169.00+7.53+4.69%289138.92%
MSFT240621C001250002022-08-05 9:46AM EST2024-06-21163.75165.50170.400.00-120119.96%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001250002022-08-10 2:19PM EST2022-12-160.040.060.07-0.07-63.64%20159164.06%
MSFT230120P001250002022-08-11 11:20AM EST2023-01-200.130.130.14-0.02-13.33%32,68780.66%
MSFT230317P001250002022-08-04 1:19PM EST2023-03-170.380.190.410.00-891,84059.47%
MSFT230616P001250002022-08-11 12:58PM EST2023-06-160.760.560.79-0.07-8.43%262150.15%
MSFT230915P001250002022-08-11 1:21PM EST2023-09-150.970.931.06-0.11-10.19%3542,51443.53%
MSFT240119P001250002022-08-11 12:45PM EST2024-01-191.541.501.73-0.08-4.94%22,35139.91%
MSFT240621P001250002022-08-11 11:55AM EST2024-06-211.992.012.25-0.32-13.85%50049236.03%