UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.75+2.11 (+0.67%)
At close: 04:00PM EDT
315.96 +0.21 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020C001750002023-09-18 10:59AM EDT2023-10-20154.68140.20143.750.00-128143.12%
MSFT231117C001750002023-08-21 2:40PM EDT2023-11-17149.80146.55148.950.00--1139.54%
MSFT231215C001750002023-09-15 2:50PM EDT2023-12-15157.36141.10144.400.00--180.88%
MSFT240119C001750002023-09-26 1:54PM EDT2024-01-19138.50142.20145.500.00-129373.82%
MSFT240315C001750002023-07-27 3:37PM EDT2024-03-15161.05151.10155.000.00-1690.06%
MSFT240621C001750002023-09-01 3:53PM EDT2024-06-21159.00144.75149.400.00-321357.61%
MSFT241220C001750002023-06-07 3:25PM EDT2024-12-20161.05172.00177.000.00-113985.20%
MSFT250117C001750002023-09-05 9:30AM EDT2025-01-17163.85150.00154.500.00-11,02352.12%
MSFT250620C001750002023-09-14 10:51AM EDT2025-06-20178.12153.00157.500.00-103052.17%
MSFT251219C001750002023-09-28 10:31AM EDT2025-12-19153.20156.50161.000.00-11549.70%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231020P001750002023-09-27 11:42AM EDT2023-10-200.010.000.160.00-31,34597.27%
MSFT231117P001750002023-09-29 9:43AM EDT2023-11-170.030.010.06-0.02-40.00%316457.81%
MSFT231215P001750002023-09-28 1:58PM EDT2023-12-150.080.000.240.00-24352.25%
MSFT240119P001750002023-09-28 12:24PM EDT2024-01-190.120.110.150.00-37,23944.39%
MSFT240216P001750002023-09-27 9:37AM EDT2024-02-160.290.220.270.00-112742.73%
MSFT240315P001750002023-08-04 9:30AM EDT2024-03-150.580.310.360.00-11,25840.58%
MSFT240419P001750002023-09-20 12:14PM EDT2024-04-190.350.470.520.00-101338.97%
MSFT240517P001750002023-09-27 2:20PM EDT2024-05-170.810.690.740.00-3338.62%
MSFT240621P001750002023-09-28 1:32PM EDT2024-06-210.950.860.920.00-3281237.34%
MSFT240920P001750002023-09-28 9:58AM EDT2024-09-201.621.421.510.00-309035.32%
MSFT241220P001750002023-09-26 3:48PM EDT2024-12-202.492.122.410.00-7673934.74%
MSFT250117P001750002023-09-29 1:47PM EDT2025-01-172.482.422.55-0.10-3.88%21,11634.13%
MSFT250620P001750002023-08-23 10:35AM EDT2025-06-204.352.435.600.00-18736.14%
MSFT251219P001750002023-09-26 3:40PM EDT2025-12-195.603.206.450.00-131733.15%
MSFT260116P001750002023-09-27 10:01AM EDT2026-01-165.603.507.500.00-215634.10%