UK markets open in 49 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.51+5.28 (+1.92%)
At close: 04:00PM EDT
281.00 +0.49 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230331C001750002023-03-24 11:04AM EDT2023-03-31104.500.000.000.00-100.00%
MSFT230414C001750002023-03-29 10:09AM EDT2023-04-14105.120.000.000.00-200.00%
MSFT230421C001750002023-02-24 2:49PM EDT2023-04-2175.30103.95107.300.00-76577.93%
MSFT230428C001750002023-03-10 10:58AM EDT2023-04-2875.570.000.000.00--00.00%
MSFT230519C001750002023-03-24 9:30AM EDT2023-05-19102.500.000.000.00-100.00%
MSFT230616C001750002023-03-29 10:45AM EDT2023-06-16106.260.000.000.00-100.00%
MSFT230721C001750002023-03-01 12:55PM EDT2023-07-2178.600.000.000.00-100.00%
MSFT230818C001750002023-02-02 3:41PM EDT2023-08-1891.6884.2086.150.00--00.00%
MSFT230915C001750002023-03-29 10:58AM EDT2023-09-15107.400.000.000.00-200.00%
MSFT231020C001750002023-03-15 1:45PM EDT2023-10-2094.350.000.000.00-100.00%
MSFT240119C001750002023-03-23 1:10PM EDT2024-01-19112.100.000.000.00-500.00%
MSFT240621C001750002023-03-21 9:59AM EDT2024-06-21110.050.000.000.00-100.00%
MSFT241220C001750002023-03-15 1:13PM EDT2024-12-20104.750.000.000.00--00.00%
MSFT250117C001750002023-03-24 2:56PM EDT2025-01-17119.800.000.000.00-200.00%
MSFT250620C001750002023-03-17 10:34AM EDT2025-06-20125.640.000.000.00-100.00%
MSFT251219C001750002023-03-20 10:39AM EDT2025-12-19119.090.000.000.00-400.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230331P001750002023-03-17 3:28PM EDT2023-03-310.050.000.000.00-10050.00%
MSFT230406P001750002023-03-21 11:47AM EDT2023-04-060.020.000.000.00-120050.00%
MSFT230414P001750002023-03-27 3:26PM EDT2023-04-140.020.000.000.00-104050.00%
MSFT230421P001750002023-03-28 12:38PM EDT2023-04-210.010.000.000.00-8050.00%
MSFT230428P001750002023-03-16 12:50PM EDT2023-04-280.300.000.000.00-1025.00%
MSFT230519P001750002023-03-28 2:36PM EDT2023-05-190.160.000.000.00-5025.00%
MSFT230616P001750002023-03-29 1:39PM EDT2023-06-160.250.000.000.00-507025.00%
MSFT230721P001750002023-03-27 9:40AM EDT2023-07-210.690.000.000.00-2012.50%
MSFT230818P001750002023-03-28 12:37PM EDT2023-08-181.040.000.000.00-21012.50%
MSFT230915P001750002023-03-29 3:12PM EDT2023-09-151.040.000.000.00-2012.50%
MSFT231020P001750002023-03-22 3:21PM EDT2023-10-201.540.000.000.00-2012.50%
MSFT231117P001750002023-03-28 3:33PM EDT2023-11-172.070.000.000.00-14012.50%
MSFT240119P001750002023-03-29 1:19PM EDT2024-01-192.330.000.000.00-8012.50%
MSFT240621P001750002023-03-29 1:52PM EDT2024-06-214.180.000.000.00-2206.25%
MSFT241220P001750002023-03-29 10:14AM EDT2024-12-206.580.000.000.00-406.25%
MSFT250117P001750002023-03-29 3:29PM EDT2025-01-176.520.000.000.00-106.25%
MSFT250620P001750002023-02-17 3:48PM EDT2025-06-209.507.2011.050.00-28734.68%
MSFT251219P001750002023-03-24 3:36PM EDT2025-12-1910.100.000.000.00-206.25%