UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.45+4.22 (+1.53%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421C001400002023-03-17 9:50AM EDT2023-04-21139.30139.45140.650.00-4168135.69%
MSFT230519C001400002023-03-20 1:36PM EDT2023-05-19132.00138.95141.150.00-1292.19%
MSFT230616C001400002023-03-27 2:33PM EDT2023-06-16139.15140.35141.650.00-16387.99%
MSFT230818C001400002023-03-27 9:41AM EDT2023-08-18141.63141.30142.950.00-131373.94%
MSFT230915C001400002022-12-14 3:46PM EDT2023-09-15121.31101.25105.000.00-43150.00%
MSFT240119C001400002023-03-20 12:22PM EDT2024-01-19135.65143.10145.000.00-266658.66%
MSFT240621C001400002023-02-28 2:23PM EDT2024-06-21120.66144.85148.550.00-228954.23%
MSFT250117C001400002023-02-16 4:29PM EDT2025-01-17134.90146.55151.500.00-33553.09%
MSFT250620C001400002023-02-24 2:26PM EDT2025-06-20124.51149.00153.950.00-1351.25%
MSFT251219C001400002023-03-27 12:51PM EDT2025-12-19151.00151.05156.000.00-12148.83%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230421P001400002023-03-17 10:04AM EDT2023-04-210.030.000.030.00-1866589.06%
MSFT230519P001400002023-03-24 12:00PM EDT2023-05-190.050.000.090.00-314966.80%
MSFT230616P001400002023-03-29 9:58AM EDT2023-06-160.060.010.13-0.02-25.00%11,27756.25%
MSFT230721P001400002023-03-15 9:30AM EDT2023-07-210.310.100.110.00-1938149.32%
MSFT230818P001400002023-03-20 2:34PM EDT2023-08-180.370.180.210.00-549047.85%
MSFT230915P001400002023-03-23 2:42PM EDT2023-09-150.470.270.300.00-274445.90%
MSFT231020P001400002023-03-29 9:56AM EDT2023-10-200.390.360.42-0.22-36.07%481843.87%
MSFT231117P001400002023-03-29 9:53AM EDT2023-11-170.440.360.69-0.24-35.29%51244.46%
MSFT240119P001400002023-03-29 12:33PM EDT2024-01-190.920.700.98+0.03+3.37%26,06941.92%
MSFT240621P001400002023-03-28 3:58PM EDT2024-06-211.660.802.250.00-11,64140.08%
MSFT241220P001400002023-03-29 10:57AM EDT2024-12-202.732.563.20-0.37-11.94%847636.68%
MSFT250117P001400002023-03-24 9:45AM EDT2025-01-173.752.703.300.00-81,07636.16%
MSFT250620P001400002023-03-22 2:30PM EDT2025-06-204.003.154.300.00-28934.82%
MSFT251219P001400002023-03-20 12:14PM EDT2025-12-195.502.995.400.00-2733.48%