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:195.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C001950002022-07-25 2:15PM EST2022-12-1667.0094.0094.800.00--16347.92%
MSFT230120C001950002022-08-04 11:02AM EST2023-01-2091.3093.9596.050.00-2235188.08%
MSFT230317C001950002022-08-11 12:17PM EST2023-03-1798.5796.9098.35+5.52+5.93%591134.77%
MSFT230616C001950002022-08-04 11:47AM EST2023-06-1694.7599.70100.800.00-1115103.24%
MSFT230915C001950002022-08-03 2:51PM EST2023-09-1598.73101.90103.800.00-8589.09%
MSFT240119C001950002022-08-10 2:13PM EST2024-01-19107.28106.10107.90+4.30+4.18%85779.29%
MSFT240621C001950002022-08-01 10:14AM EST2024-06-21103.00108.45111.050.00--1070.53%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P001950002022-08-11 8:35AM EST2022-12-161.041.131.19-0.45-30.20%477591.26%
MSFT230120P001950002022-08-11 9:33AM EST2023-01-201.521.651.72-0.53-25.85%53,50553.31%
MSFT230217P001950002022-08-11 12:33PM EST2023-02-172.162.202.30-0.67-23.67%8174846.13%
MSFT230317P001950002022-08-10 2:36PM EST2023-03-172.582.612.80-0.57-18.10%2951,71141.76%
MSFT230616P001950002022-08-11 9:42AM EST2023-06-164.454.204.70-0.35-7.29%41,29935.96%
MSFT230915P001950002022-08-10 9:00AM EST2023-09-155.505.656.25-1.00-15.38%47432.89%
MSFT240119P001950002022-08-10 12:08PM EST2024-01-197.657.608.05-0.87-10.21%3177330.24%
MSFT240621P001950002022-08-10 11:31AM EST2024-06-219.858.8510.05-0.90-8.37%-28028.33%