UK Markets close in 2 hrs 34 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.73-0.83 (-0.31%)
At close: 04:00PM EST
272.58 +5.85 (+2.19%)
Pre-market: 08:56AM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217C002100002022-08-05 1:25PM EST2023-02-1778.7881.3083.700.00--5333.47%
MSFT230317C002100002022-08-10 11:05AM EST2023-03-1784.6083.0084.15+4.59+5.74%2202168.57%
MSFT230616C002100002022-08-09 2:15PM EST2023-06-1683.0587.1087.950.00-1431398.67%
MSFT230915C002100002022-08-05 11:46AM EST2023-09-1585.8289.3591.550.00-281479.96%
MSFT240119C002100002022-08-11 9:44AM EST2024-01-1995.8093.1095.85+5.33+5.89%741368.65%
MSFT240621C002100002022-08-11 9:21AM EST2024-06-21102.0097.90100.40+10.00+10.87%923161.85%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230217P002100002022-08-11 12:31PM EST2023-02-173.253.353.45-0.40-10.96%181197136.99%
MSFT230317P002100002022-08-11 1:32PM EST2023-03-174.004.004.15-0.75-15.79%12,52571.61%
MSFT230616P002100002022-08-11 11:23AM EST2023-06-166.056.156.55-1.05-14.79%512,13345.59%
MSFT230915P002100002022-08-10 10:31AM EST2023-09-157.457.758.20-1.54-17.13%6032338.12%
MSFT240119P002100002022-08-10 2:19PM EST2024-01-1910.0110.0010.65-1.45-12.65%13,21134.00%
MSFT240621P002100002022-08-11 10:31AM EST2024-06-2112.2312.2513.05-1.27-9.41%139331.07%