UK markets close in 8 hours 16 minutes

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:205.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C002050002022-11-25 11:36AM EST2022-12-0242.180.000.000.00-200.00%
MSFT221209C002050002022-11-25 11:36AM EST2022-12-0942.450.000.000.00-200.00%
MSFT221216C002050002022-11-25 10:24AM EST2022-12-1643.580.000.000.00-500.00%
MSFT221230C002050002022-11-23 11:35AM EST2022-12-3043.510.000.000.00-100.00%
MSFT230120C002050002022-11-29 12:37PM EST2023-01-2038.350.000.000.00-200.00%
MSFT230217C002050002022-11-14 11:16AM EST2023-02-1742.4140.2541.550.00-1210145.49%
MSFT230317C002050002022-11-29 11:59AM EST2023-03-1741.900.000.000.00-200.00%
MSFT230421C002050002022-11-28 12:10PM EST2023-04-2146.490.000.000.00-200.00%
MSFT230616C002050002022-11-29 9:53AM EST2023-06-1648.370.000.000.00-200.00%
MSFT230721C002050002022-11-29 10:17AM EST2023-07-2150.720.000.000.00-400.00%
MSFT230915C002050002022-11-28 12:13PM EST2023-09-1554.750.000.000.00-200.00%
MSFT240119C002050002022-11-29 12:32PM EST2024-01-1958.240.000.000.00-600.00%
MSFT240621C002050002022-11-28 11:14AM EST2024-06-2165.650.000.000.00-800.00%
MSFT250117C002050002022-11-23 1:31PM EST2025-01-1775.390.000.000.00-4400.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P002050002022-11-29 3:12PM EST2022-12-020.010.000.000.00-40050.00%
MSFT221209P002050002022-11-29 1:11PM EST2022-12-090.090.000.000.00-126025.00%
MSFT221216P002050002022-11-29 3:52PM EST2022-12-160.290.000.000.00-83012.50%
MSFT221223P002050002022-11-29 3:32PM EST2022-12-230.510.000.000.00-90012.50%
MSFT221230P002050002022-11-29 2:19PM EST2022-12-300.750.000.000.00-16012.50%
MSFT230106P002050002022-11-29 2:26PM EST2023-01-061.120.000.000.00-33012.50%
MSFT230120P002050002022-11-29 3:47PM EST2023-01-201.830.000.000.00-38706.25%
MSFT230217P002050002022-11-29 3:47PM EST2023-02-173.830.000.000.00-3006.25%
MSFT230317P002050002022-11-29 12:39PM EST2023-03-174.950.000.000.00-3006.25%
MSFT230421P002050002022-11-28 2:14PM EST2023-04-216.050.000.000.00-106.25%
MSFT230616P002050002022-11-29 11:32AM EST2023-06-168.950.000.000.00-3606.25%
MSFT230721P002050002022-11-28 2:46PM EST2023-07-219.200.000.000.00-103.13%
MSFT230915P002050002022-11-28 2:46PM EST2023-09-1511.200.000.000.00-9203.13%
MSFT240119P002050002022-11-29 11:53AM EST2024-01-1914.550.000.000.00-2203.13%
MSFT240621P002050002022-11-25 12:31PM EST2024-06-2115.860.000.000.00-203.13%
MSFT250117P002050002022-11-29 11:58AM EST2025-01-1720.780.000.000.00-103.13%