UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020C001550002023-08-22 12:59PM EDT2023-10-20169.95164.50166.100.00-1516175.44%
MSFT231117C001550002023-08-18 9:37AM EDT2023-11-17160.00175.65178.550.00-11194.53%
MSFT240119C001550002023-07-14 3:26PM EDT2024-01-19193.43167.65170.650.00-1580104.16%
MSFT240621C001550002023-08-14 10:09AM EDT2024-06-21172.29182.60185.900.00-44269102.94%
MSFT241220C001550002023-09-13 9:35AM EDT2024-12-20188.00168.00173.000.00-1156.09%
MSFT250117C001550002023-09-21 11:56AM EDT2025-01-17176.17169.00173.500.00-119155.91%
MSFT250620C001550002023-05-01 3:17PM EDT2025-06-20164.00184.50188.500.00-113270.29%
MSFT251219C001550002023-04-25 1:06PM EDT2025-12-19139.10184.50189.000.00-2162.27%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020P001550002023-09-18 10:42AM EDT2023-10-200.010.000.030.00-132584.38%
MSFT231117P001550002023-09-21 3:37PM EDT2023-11-170.020.000.020.00-135757.81%
MSFT240119P001550002023-09-21 9:30AM EDT2024-01-190.050.000.090.00-52,22148.24%
MSFT240315P001550002023-09-08 10:09AM EDT2024-03-150.170.150.210.00-2091443.95%
MSFT240621P001550002023-08-31 2:09PM EDT2024-06-210.470.450.520.00-111,15339.84%
MSFT241220P001550002023-09-22 3:45PM EDT2024-12-201.271.291.450.00-1791,45036.66%
MSFT250117P001550002023-09-21 10:20AM EDT2025-01-171.381.454.000.00-13,84844.28%
MSFT250620P001550002023-09-22 3:42PM EDT2025-06-201.461.505.00-0.51-25.89%456440.81%
MSFT251219P001550002023-09-08 2:46PM EDT2025-12-193.651.005.000.00-213735.99%