UK markets open in 22 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:165.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C001650002022-10-26 12:49PM EST2022-12-0270.3082.0583.350.00--0441.94%
MSFT221216C001650002022-11-10 3:30PM EST2022-12-1676.0074.2076.700.00-21775.78%
MSFT230120C001650002022-11-29 10:10AM EST2023-01-2077.510.000.000.00-100.00%
MSFT230217C001650002022-10-25 11:15AM EST2023-02-1787.4083.7085.500.00--193.39%
MSFT230317C001650002022-10-10 2:44PM EST2023-03-1770.2362.8064.900.00-13780.00%
MSFT230421C001650002022-09-02 10:11AM EST2023-04-21103.0573.4077.500.00-24544.06%
MSFT230616C001650002022-11-15 9:30AM EST2023-06-1686.4879.5082.650.00-221554.11%
MSFT230915C001650002022-11-29 2:11PM EST2023-09-1584.500.000.000.00-100.00%
MSFT240119C001650002022-11-28 2:36PM EST2024-01-1989.090.000.000.00-600.00%
MSFT240621C001650002022-11-28 11:53AM EST2024-06-2195.220.000.000.00-200.00%
MSFT250117C001650002022-11-28 3:02PM EST2025-01-1797.950.000.000.00-15200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P001650002022-11-17 9:55AM EST2022-12-020.010.000.010.00-11228131.25%
MSFT221209P001650002022-11-18 11:36AM EST2022-12-090.020.000.090.00-25087.89%
MSFT221216P001650002022-11-29 10:37AM EST2022-12-160.030.000.000.00-91025.00%
MSFT221223P001650002022-11-29 3:02PM EST2022-12-230.040.000.000.00-20025.00%
MSFT221230P001650002022-11-29 2:03PM EST2022-12-300.050.000.000.00-2025.00%
MSFT230120P001650002022-11-29 3:23PM EST2023-01-200.210.000.000.00-21025.00%
MSFT230217P001650002022-11-28 10:37AM EST2023-02-170.620.000.000.00-2012.50%
MSFT230317P001650002022-11-29 10:52AM EST2023-03-171.080.000.000.00-18012.50%
MSFT230421P001650002022-11-28 3:05PM EST2023-04-211.530.000.000.00-2012.50%
MSFT230616P001650002022-11-25 11:22AM EST2023-06-162.160.000.000.00-3012.50%
MSFT230721P001650002022-11-29 2:47PM EST2023-07-213.240.000.000.00-44012.50%
MSFT230915P001650002022-11-29 11:46AM EST2023-09-154.390.000.000.00-1206.25%
MSFT240119P001650002022-11-28 2:51PM EST2024-01-195.770.000.000.00-806.25%
MSFT240621P001650002022-11-29 3:59PM EST2024-06-218.310.000.000.00-18206.25%
MSFT250117P001650002022-11-29 3:44PM EST2025-01-1710.300.000.000.00-106.25%