UK markets open in 5 hours 27 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.66+5.37 (+1.97%)
At close: 04:00PM EDT
277.14 -0.52 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324C001550002023-03-23 2:22PM EDT2023-03-24123.45121.05124.25+2.70+2.24%125683.59%
MSFT230421C001550002023-03-22 9:52AM EDT2023-04-21119.20121.10125.500.00-15107.28%
MSFT230616C001550002023-03-23 2:56PM EDT2023-06-16122.45122.35126.50-0.80-0.65%231075.74%
MSFT230721C001550002023-02-27 4:54PM EDT2023-07-2197.85123.50127.500.00-610370.96%
MSFT230818C001550002023-03-20 10:01AM EDT2023-08-18120.50123.50128.000.00-1265.21%
MSFT230915C001550002023-02-14 2:58PM EDT2023-09-15121.05122.05125.550.00-25526558.83%
MSFT240119C001550002023-03-13 2:59PM EDT2024-01-19108.18126.20130.500.00-662253.79%
MSFT240621C001550002023-03-16 2:32PM EDT2024-06-21128.50128.50133.500.00-118054.02%
MSFT250117C001550002023-03-14 2:21PM EDT2025-01-17116.78132.00137.000.00-419049.70%
MSFT250620C001550002023-03-09 10:37AM EDT2025-06-20119.30134.50138.500.00-513246.63%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230324P001550002023-03-20 1:52PM EDT2023-03-240.010.000.010.00-162337.50%
MSFT230406P001550002023-02-27 11:06AM EDT2023-04-060.030.000.110.00--1112.11%
MSFT230421P001550002023-03-22 10:41AM EDT2023-04-210.010.000.110.00-1065077.73%
MSFT230519P001550002023-03-13 9:46AM EDT2023-05-190.340.020.220.00-11560.55%
MSFT230616P001550002023-03-22 12:27PM EDT2023-06-160.200.150.290.00-51,95353.52%
MSFT230721P001550002023-03-20 2:37PM EDT2023-07-210.430.320.390.00-1033548.80%
MSFT230818P001550002023-03-23 9:51AM EDT2023-08-180.550.520.61+0.06+12.24%19347.12%
MSFT230915P001550002023-03-22 2:49PM EDT2023-09-150.600.670.760.00-678444.85%
MSFT231020P001550002023-03-23 2:25PM EDT2023-10-200.900.870.99+0.08+9.76%4629542.92%
MSFT231117P001550002023-03-22 11:28AM EDT2023-11-171.060.871.500.00-215043.69%
MSFT240119P001550002023-03-23 2:35PM EDT2024-01-191.501.151.60+0.02+1.35%6292,05039.39%
MSFT240621P001550002023-03-23 2:46PM EDT2024-06-212.792.013.15-0.15-5.10%2481,31037.35%
MSFT241220P001550002023-03-22 10:36AM EDT2024-12-204.253.354.700.00-651235.07%
MSFT250117P001550002023-03-23 9:57AM EDT2025-01-174.534.405.05-0.47-9.40%21,22635.02%
MSFT250620P001550002023-03-06 4:28PM EDT2025-06-205.794.756.800.00-235134.48%
MSFT251219P001550002023-03-09 4:08PM EDT2025-12-198.535.0010.000.00-81235.44%