UK markets open in 1 hour 35 minutes

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:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001400002022-11-15 12:47PM EST2022-12-16104.74103.85105.750.00-77177.15%
MSFT230120C001400002022-11-28 3:39PM EST2023-01-20102.210.000.000.00-600.00%
MSFT230217C001400002022-11-30 9:45AM EST2023-02-17105.330.000.000.00-100.00%
MSFT230317C001400002022-11-14 2:47PM EST2023-03-17104.50104.95106.900.00-128467.19%
MSFT230421C001400002022-11-10 12:58PM EST2023-04-21102.05106.05108.100.00-416265.66%
MSFT230616C001400002022-11-10 12:58PM EST2023-06-16103.15107.00109.350.00-66460.32%
MSFT230915C001400002022-11-17 11:40AM EST2023-09-15107.32108.55111.200.00-432155.23%
MSFT240119C001400002022-11-30 2:37PM EST2024-01-19116.200.000.000.00-2400.00%
MSFT240621C001400002022-11-28 2:35PM EST2024-06-21112.410.000.000.00-29800.00%
MSFT250117C001400002022-12-02 3:39PM EST2025-01-17127.500.000.000.00-300.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001400002022-12-06 12:10PM EST2022-12-160.010.000.000.00-31050.00%
MSFT230120P001400002022-12-05 1:53PM EST2023-01-200.030.000.000.00-1025.00%
MSFT230217P001400002022-12-07 10:30AM EST2023-02-170.160.000.000.00-1025.00%
MSFT230317P001400002022-12-05 11:56AM EST2023-03-170.200.000.000.00-3025.00%
MSFT230421P001400002022-12-05 10:50AM EST2023-04-210.350.000.000.00-12025.00%
MSFT230616P001400002022-12-07 10:04AM EST2023-06-161.050.000.000.00-1012.50%
MSFT230721P001400002022-12-07 9:31AM EST2023-07-211.290.000.000.00-22012.50%
MSFT230915P001400002022-12-05 10:43AM EST2023-09-151.500.000.000.00-62012.50%
MSFT240119P001400002022-12-06 3:35PM EST2024-01-192.820.000.000.00-4012.50%
MSFT240621P001400002022-12-06 10:16AM EST2024-06-214.260.000.000.00-6406.25%
MSFT250117P001400002022-12-06 3:29PM EST2025-01-175.300.000.000.00-106.25%