UK markets open in 5 hours 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
415.50+1.86 (+0.45%)
At close: 04:00PM EST
414.42 -1.08 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:205.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419C002050002023-11-22 3:34PM EST2024-04-19177.12170.95173.750.00-330.00%
MSFT240517C002050002024-01-18 1:37PM EST2024-05-17188.85200.25202.900.00-330.00%
MSFT240621C002050002024-02-09 9:53AM EST2024-06-21214.43211.75214.800.00-3024779.42%
MSFT240920C002050002024-02-12 1:07PM EST2024-09-20218.85214.15217.250.00-12067.71%
MSFT241220C002050002023-05-04 9:58AM EST2024-12-20118.69144.50148.950.00-280.00%
MSFT250117C002050002024-02-01 3:51PM EST2025-01-17205.68217.05220.300.00-114660.44%
MSFT250620C002050002024-02-20 2:41PM EST2025-06-20208.15219.10223.550.00-15053.93%
MSFT251219C002050002024-02-14 3:23PM EST2025-12-19218.00222.50227.500.00-13350.35%
MSFT260116C002050002024-02-13 1:20PM EST2026-01-16217.40223.50228.500.00-183850.45%
MSFT261218C002050002024-02-13 1:51PM EST2026-12-18222.79229.00233.500.00-1347.79%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT240419P002050002024-02-16 3:47PM EST2024-04-190.020.000.030.00-211862.50%
MSFT240517P002050002024-02-01 1:55PM EST2024-05-170.040.010.050.00-255352.73%
MSFT240621P002050002024-02-23 12:28PM EST2024-06-210.060.000.230.00-22,45853.56%
MSFT240920P002050002024-02-28 3:54PM EST2024-09-200.340.290.370.00-903,40842.09%
MSFT241220P002050002024-03-01 10:50AM EST2024-12-200.570.550.67-0.04-6.56%152937.98%
MSFT250117P002050002024-02-22 1:59PM EST2025-01-170.680.640.750.00-278736.90%
MSFT250620P002050002024-03-01 2:35PM EST2025-06-201.290.015.00+0.04+3.20%114943.70%
MSFT251219P002050002024-02-29 3:23PM EST2025-12-192.531.073.800.00-832434.83%
MSFT260116P002050002024-02-15 12:23PM EST2026-01-162.881.333.900.00-222634.31%
MSFT260618P002050002024-01-05 1:09PM EST2026-06-186.102.185.300.00-2133.36%
MSFT261218P002050002024-01-17 2:42PM EST2026-12-185.902.506.650.00--532.03%