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:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001750002022-11-02 1:53PM EST2022-12-1650.9079.4081.250.00-1594.63%
MSFT221223C001750002022-11-18 11:14AM EST2022-12-2365.6879.1082.150.00-1286.62%
MSFT230120C001750002022-12-01 10:12AM EST2023-01-2079.9079.6582.150.00-110960.82%
MSFT230217C001750002022-12-01 10:02AM EST2023-02-1782.6880.5582.950.00-62656.07%
MSFT230317C001750002022-11-23 11:33AM EST2023-03-1775.0081.7583.450.00-112753.00%
MSFT230421C001750002022-11-10 9:35AM EST2023-04-2167.2582.7585.350.00-16851.98%
MSFT230616C001750002022-11-11 2:01PM EST2023-06-1679.3683.8587.450.00-491,10853.70%
MSFT230721C001750002022-11-17 11:55AM EST2023-07-2176.0085.3588.600.00--052.16%
MSFT230915C001750002022-11-28 2:36PM EST2023-09-1576.8687.1090.500.00-613950.60%
MSFT240119C001750002022-12-02 11:20AM EST2024-01-1990.0291.1093.95+9.41+11.67%326547.59%
MSFT240621C001750002022-12-02 1:03PM EST2024-06-2195.6195.5098.50+10.11+11.82%423846.34%
MSFT250117C001750002022-12-02 10:22AM EST2025-01-1799.00100.00103.40-2.42-2.39%399944.62%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P001750002022-11-29 12:02PM EST2022-12-090.010.000.010.00-132084.38%
MSFT221216P001750002022-12-02 10:48AM EST2022-12-160.020.000.02-0.01-33.33%82,54264.06%
MSFT221223P001750002022-12-02 12:25PM EST2022-12-230.040.010.04-0.04-50.00%14857.03%
MSFT221230P001750002022-11-29 12:12PM EST2022-12-300.120.010.060.00-1734250.98%
MSFT230106P001750002022-11-30 3:42PM EST2023-01-060.070.000.080.00-2650.00%
MSFT230120P001750002022-12-02 3:55PM EST2023-01-200.130.110.14-0.02-13.33%84,20645.31%
MSFT230217P001750002022-12-02 3:10PM EST2023-02-170.510.460.53-0.12-19.05%441,91944.19%
MSFT230317P001750002022-12-02 3:59PM EST2023-03-170.840.800.87-0.13-13.40%4972541.48%
MSFT230421P001750002022-12-02 1:28PM EST2023-04-211.431.301.37+0.01+0.70%564039.47%
MSFT230616P001750002022-12-02 11:09AM EST2023-06-162.752.362.53+0.20+7.84%11,91238.62%
MSFT230721P001750002022-11-29 3:33PM EST2023-07-214.352.895.000.00-211043.27%
MSFT230915P001750002022-12-01 2:14PM EST2023-09-154.153.404.700.00-721,68538.07%
MSFT240119P001750002022-12-02 3:34PM EST2024-01-196.135.056.70+0.16+2.68%42,09435.68%
MSFT240621P001750002022-12-02 12:05PM EST2024-06-218.086.559.05-0.38-4.49%2231034.00%
MSFT250117P001750002022-12-02 3:25PM EST2025-01-1710.658.8012.30-0.10-0.93%548832.89%