UK Markets close in 7 hrs 35 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.33-1.43 (-0.59%)
At close: 04:00PM EST
240.47 +0.14 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216C002000002022-08-11 9:25AM EST2022-12-1692.0089.3090.40+7.34+8.67%569368.04%
MSFT230120C002000002022-08-11 9:16AM EST2023-01-2093.3090.4591.25+9.70+11.60%22,196213.81%
MSFT230217C002000002022-08-11 12:41PM EST2023-02-1793.3491.6092.80+5.64+6.43%301176.05%
MSFT230317C002000002022-08-10 10:21AM EST2023-03-1794.5491.9092.95+9.04+10.57%3428152.04%
MSFT230616C002000002022-08-10 2:44PM EST2023-06-1697.4295.2096.80+5.79+6.32%61,031118.21%
MSFT230915C002000002022-08-10 8:56AM EST2023-09-1599.5096.5599.70+3.71+3.87%335100.99%
MSFT240119C002000002022-08-10 12:10PM EST2024-01-19103.75101.50103.15+5.44+5.53%61,00089.43%
MSFT240621C002000002022-08-11 12:49PM EST2024-06-21107.50105.35108.10+7.25+7.23%232481.02%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221216P002000002022-08-11 1:20PM EST2022-12-161.371.341.41-0.41-23.03%13,43765.06%
MSFT230120P002000002022-08-11 1:34PM EST2023-01-201.951.932.00-0.42-17.72%1,0539,48241.31%
MSFT230217P002000002022-08-11 12:21PM EST2023-02-172.472.532.64-0.68-21.59%30736736.27%
MSFT230317P002000002022-08-10 1:35PM EST2023-03-172.812.983.20-0.69-19.71%23,74233.26%
MSFT230616P002000002022-08-11 11:35AM EST2023-06-164.854.905.45-0.70-12.61%24,60729.85%
MSFT230915P002000002022-08-10 1:42PM EST2023-09-156.006.306.65-1.58-20.84%935526.86%
MSFT240119P002000002022-08-11 8:59AM EST2024-01-198.288.358.90-0.99-10.68%45,50025.57%
MSFT240621P002000002022-08-10 10:06AM EST2024-06-2110.209.0011.35-1.08-9.57%572,45924.62%