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:170.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001700002022-07-29 11:13AM EST2022-12-16110.40117.80118.550.00--1422.57%
MSFT230120C001700002022-08-11 8:30AM EST2023-01-20122.41118.25120.65+7.56+6.58%2316231.01%
MSFT230217C001700002022-07-25 8:36AM EST2023-02-1794.35119.50120.750.00--12186.45%
MSFT230317C001700002022-08-10 10:18AM EST2023-03-17121.00119.30121.65+10.40+9.40%51,749160.63%
MSFT230616C001700002022-08-09 9:01AM EST2023-06-16114.05121.50122.900.00-2263121.04%
MSFT230915C001700002022-07-27 10:55AM EST2023-09-15102.95123.55125.400.00--7103.80%
MSFT240119C001700002022-08-09 11:41AM EST2024-01-19120.77126.25128.300.00-41,40590.41%
MSFT240621C001700002022-08-03 2:42PM EST2024-06-21125.05128.30131.150.00-11480.07%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001700002022-08-11 11:25AM EST2022-12-160.460.470.48-0.21-31.34%10295108.45%
MSFT230120P001700002022-08-10 2:25PM EST2023-01-200.720.730.77-0.23-24.21%142,71162.84%
MSFT230217P001700002022-08-11 12:32PM EST2023-02-171.050.981.18-0.27-20.45%2453.82%
MSFT230317P001700002022-08-11 12:01PM EST2023-03-171.331.251.46-0.32-19.39%201,86449.12%
MSFT230616P001700002022-08-10 11:13AM EST2023-06-162.312.072.68-0.29-11.15%6071,38641.58%
MSFT230915P001700002022-08-11 1:21PM EST2023-09-153.242.723.45-0.46-12.43%6954836.78%
MSFT240119P001700002022-08-10 2:04PM EST2024-01-194.604.155.50-0.07-1.50%51,41335.27%
MSFT240621P001700002022-07-28 11:38AM EST2024-06-217.124.156.550.00--9131.90%