UK markets close in 7 hours 47 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.33-1.43 (-0.59%)
At close: 04:00PM EST
240.47 +0.14 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001600002022-11-23 3:31PM EST2022-12-1687.950.000.000.00-2300.00%
MSFT221230C001600002022-11-15 12:34PM EST2022-12-3085.1979.3082.800.00-3379.47%
MSFT230120C001600002022-11-28 12:09PM EST2023-01-2084.550.000.000.00-200.00%
MSFT230217C001600002022-11-14 9:30AM EST2023-02-1783.8781.2583.850.00-1463.11%
MSFT230317C001600002022-10-27 10:49AM EST2023-03-1771.2088.6590.950.00-1085.61%
MSFT230421C001600002022-11-17 11:39AM EST2023-04-2185.4082.9585.150.00-13554.25%
MSFT230616C001600002022-11-11 11:56AM EST2023-06-1689.2884.2587.000.00-115551.26%
MSFT230721C001600002022-11-17 11:55AM EST2023-07-2188.7385.3588.400.00--150.75%
MSFT230915C001600002022-11-11 3:31PM EST2023-09-1594.1887.1590.150.00-140352.99%
MSFT240119C001600002022-11-23 2:16PM EST2024-01-1998.590.000.000.00-200.00%
MSFT240621C001600002022-11-28 11:43AM EST2024-06-2198.440.000.000.00-400.00%
MSFT250117C001600002022-11-28 2:10PM EST2025-01-17101.910.000.000.00-13100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P001600002022-11-18 11:49AM EST2022-12-020.020.000.010.00-1190140.63%
MSFT221209P001600002022-11-18 9:42AM EST2022-12-090.040.000.090.00-158194.53%
MSFT221216P001600002022-11-29 1:05PM EST2022-12-160.020.000.000.00-1050.00%
MSFT221223P001600002022-11-29 10:34AM EST2022-12-230.030.000.000.00-1025.00%
MSFT221230P001600002022-11-18 9:50AM EST2022-12-300.140.010.070.00-24453.13%
MSFT230120P001600002022-11-29 11:33AM EST2023-01-200.190.000.000.00-22025.00%
MSFT230217P001600002022-11-28 2:30PM EST2023-02-170.540.000.000.00-68012.50%
MSFT230317P001600002022-11-29 12:25PM EST2023-03-170.930.000.000.00-18012.50%
MSFT230421P001600002022-11-29 9:59AM EST2023-04-211.010.000.000.00-1012.50%
MSFT230616P001600002022-11-29 11:32AM EST2023-06-162.430.000.000.00-2012.50%
MSFT230721P001600002022-11-29 2:26PM EST2023-07-212.800.000.000.00-30012.50%
MSFT230915P001600002022-11-29 2:10PM EST2023-09-153.630.000.000.00-76012.50%
MSFT240119P001600002022-11-29 1:28PM EST2024-01-195.500.000.000.00-13406.25%
MSFT240621P001600002022-11-29 3:54PM EST2024-06-218.340.000.000.00-26006.25%
MSFT250117P001600002022-11-25 12:47PM EST2025-01-178.770.000.000.00-1806.25%