UK markets close in 7 hours 45 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:215.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202C002150002022-11-29 3:20PM EST2022-12-0225.390.000.000.00-20000.00%
MSFT221209C002150002022-11-23 3:16PM EST2022-12-0933.600.000.000.00-300.00%
MSFT221216C002150002022-11-29 12:19PM EST2022-12-1626.000.000.000.00-200.00%
MSFT221223C002150002022-11-29 11:28AM EST2022-12-2325.740.000.000.00-500.00%
MSFT221230C002150002022-11-29 3:35PM EST2022-12-3027.300.000.000.00-200.00%
MSFT230120C002150002022-11-29 12:38PM EST2023-01-2029.800.000.000.00-400.00%
MSFT230217C002150002022-11-29 2:23PM EST2023-02-1732.880.000.000.00-2100.00%
MSFT230317C002150002022-11-29 1:50PM EST2023-03-1734.400.000.000.00-500.00%
MSFT230421C002150002022-11-29 9:48AM EST2023-04-2138.210.000.000.00-200.00%
MSFT230616C002150002022-11-15 2:06PM EST2023-06-1642.4539.6541.950.00-124941.11%
MSFT230915C002150002022-11-29 10:07AM EST2023-09-1546.650.000.000.00-1000.00%
MSFT240119C002150002022-11-29 12:30PM EST2024-01-1951.880.000.000.00-200.00%
MSFT240621C002150002022-11-29 11:34AM EST2024-06-2157.080.000.000.00-300.00%
MSFT250117C002150002022-11-29 11:13AM EST2025-01-1764.070.000.000.00-1100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221202P002150002022-11-29 3:36PM EST2022-12-020.030.000.000.00-637025.00%
MSFT221209P002150002022-11-29 3:43PM EST2022-12-090.200.000.000.00-120012.50%
MSFT221216P002150002022-11-29 3:58PM EST2022-12-160.710.000.000.00-625012.50%
MSFT221223P002150002022-11-29 3:47PM EST2022-12-231.160.000.000.00-92012.50%
MSFT221230P002150002022-11-29 3:48PM EST2022-12-301.510.000.000.00-5506.25%
MSFT230106P002150002022-11-29 3:40PM EST2023-01-061.980.000.000.00-3706.25%
MSFT230120P002150002022-11-29 3:54PM EST2023-01-203.050.000.000.00-64506.25%
MSFT230217P002150002022-11-29 3:46PM EST2023-02-175.700.000.000.00-50106.25%
MSFT230317P002150002022-11-29 1:00PM EST2023-03-177.000.000.000.00-5403.13%
MSFT230421P002150002022-11-23 2:00PM EST2023-04-217.000.000.000.00-403.13%
MSFT230616P002150002022-11-29 11:55AM EST2023-06-1611.350.000.000.00-803.13%
MSFT230721P002150002022-11-28 9:58AM EST2023-07-2110.840.000.000.00-2203.13%
MSFT230915P002150002022-11-28 10:54AM EST2023-09-1513.860.000.000.00-203.13%
MSFT240119P002150002022-11-28 1:47PM EST2024-01-1916.800.000.000.00-2003.13%
MSFT240621P002150002022-11-17 12:22PM EST2024-06-2120.9319.7522.650.00-616730.01%
MSFT250117P002150002022-11-29 3:52PM EST2025-01-1723.700.000.000.00-101.56%