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:185.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001850002022-11-08 10:43AM EST2022-12-1645.7368.5571.350.00-126108.77%
MSFT230120C001850002022-11-10 3:31PM EST2023-01-2058.0070.0072.050.00-135454.69%
MSFT230217C001850002022-11-16 12:33PM EST2023-02-1761.1771.4073.550.00-23953.89%
MSFT230317C001850002022-11-28 10:26AM EST2023-03-1761.5572.1074.300.00-231354.24%
MSFT230421C001850002022-11-07 12:31PM EST2023-04-2146.9473.6575.950.00-811752.33%
MSFT230616C001850002022-12-02 11:32AM EST2023-06-1674.0074.9578.65+9.21+14.22%639850.84%
MSFT230915C001850002022-12-01 12:38PM EST2023-09-1578.1578.6581.550.00-241947.35%
MSFT240119C001850002022-11-30 10:00AM EST2024-01-1975.3383.0085.950.00-222345.77%
MSFT240621C001850002022-11-30 3:51PM EST2024-06-2189.1188.0091.500.00-290345.47%
MSFT250117C001850002022-12-02 10:39AM EST2025-01-1792.8593.0096.50-1.30-1.38%228243.61%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P001850002022-12-02 12:48PM EST2022-12-090.010.000.010.00-1027173.44%
MSFT221216P001850002022-12-02 3:43PM EST2022-12-160.020.020.03-0.01-33.33%191,98860.16%
MSFT221223P001850002022-12-01 11:26AM EST2022-12-230.050.040.060.00-1313652.93%
MSFT221230P001850002022-12-01 12:57PM EST2022-12-300.080.030.070.00-1012947.66%
MSFT230120P001850002022-12-02 3:49PM EST2023-01-200.220.200.23-0.04-15.38%616,12142.14%
MSFT230217P001850002022-12-02 3:13PM EST2023-02-170.790.780.83-0.10-11.24%3553941.97%
MSFT230317P001850002022-12-02 9:30AM EST2023-03-171.651.211.31+0.25+17.86%81,45239.59%
MSFT230421P001850002022-12-02 12:00PM EST2023-04-212.061.811.94-0.06-2.83%162337.62%
MSFT230616P001850002022-12-01 10:12AM EST2023-06-163.453.153.400.00-81,34037.02%
MSFT230721P001850002022-12-02 1:40PM EST2023-07-214.153.806.100.00-285141.17%
MSFT230915P001850002022-12-02 10:03AM EST2023-09-155.745.006.65+0.39+7.29%440538.09%
MSFT240119P001850002022-12-02 9:30AM EST2024-01-198.336.508.35+0.54+6.93%21,17434.59%
MSFT240621P001850002022-12-02 9:55AM EST2024-06-2111.058.8011.80-0.05-0.45%296634.06%
MSFT250117P001850002022-12-01 10:23AM EST2025-01-1712.8010.7514.500.00-411131.94%