UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.02+0.33 (+0.13%)
At close: 04:00PM EST
254.80 -0.22 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230120C001500002022-08-03 1:33PM EST2023-01-20134.30138.05139.450.00-10790271.89%
MSFT230217C001500002022-07-19 11:40AM EST2023-02-17110.85138.60140.250.00--23218.54%
MSFT230317C001500002022-08-05 10:53AM EST2023-03-17133.00138.70140.350.00-1195187.13%
MSFT230616C001500002022-07-27 2:56PM EST2023-06-16123.65139.40142.450.00-181139.86%
MSFT230915C001500002022-07-28 12:38PM EST2023-09-15131.55141.00144.050.00--5118.50%
MSFT240119C001500002022-08-11 8:34AM EST2024-01-19146.00142.95146.80+5.78+4.12%1562102.43%
MSFT240621C001500002022-08-11 12:54PM EST2024-06-21147.70145.25149.00+7.70+5.50%2024390.41%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001500002022-08-11 1:39PM EST2022-12-160.210.200.21-0.09-30.00%46203125.88%
MSFT230120P001500002022-08-11 12:57PM EST2023-01-200.360.370.38-0.13-26.53%1011,06371.44%
MSFT230217P001500002022-08-05 10:27AM EST2023-02-170.650.470.660.00--3960.60%
MSFT230317P001500002022-08-10 10:21AM EST2023-03-170.680.620.84-0.67-49.63%161454.15%
MSFT230616P001500002022-08-10 12:46PM EST2023-06-161.500.911.50-0.16-9.64%11591745.44%
MSFT230915P001500002022-08-11 8:50AM EST2023-09-151.991.292.62-0.15-7.01%45742.58%
MSFT240119P001500002022-08-10 2:34PM EST2024-01-193.142.823.30-0.26-7.65%711,18037.60%
MSFT240621P001500002022-08-10 10:19AM EST2024-06-213.723.604.75-0.58-13.49%11,12535.47%