UK Markets close in 4 hrs 51 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.12-5.08 (-2.03%)
At close: 04:00PM EST
244.29 -0.83 (-0.34%)
Pre-market: 06:38AM EST
In the money
Show:ListStraddle
Strike:225.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002250002022-12-06 1:37PM EST2022-12-0920.110.000.000.00-700.00%
MSFT221216C002250002022-12-06 12:45PM EST2022-12-1621.600.000.000.00-900.00%
MSFT221223C002250002022-12-06 1:30PM EST2022-12-2321.670.000.000.00-200.00%
MSFT221230C002250002022-12-06 12:25PM EST2022-12-3023.600.000.000.00-600.00%
MSFT230106C002250002022-12-01 10:37AM EST2023-01-0629.000.000.000.00-600.00%
MSFT230120C002250002022-12-06 3:34PM EST2023-01-2024.640.000.000.00-1100.00%
MSFT230217C002250002022-12-06 11:03AM EST2023-02-1730.000.000.000.00-100.00%
MSFT230317C002250002022-12-06 1:51PM EST2023-03-1730.800.000.000.00-2200.00%
MSFT230421C002250002022-12-06 11:25AM EST2023-04-2134.550.000.000.00-1500.00%
MSFT230616C002250002022-12-05 1:11PM EST2023-06-1640.500.000.000.00-1000.00%
MSFT230721C002250002022-11-29 3:34PM EST2023-07-2136.300.000.000.00-200.00%
MSFT230915C002250002022-12-06 3:13PM EST2023-09-1541.950.000.000.00-300.00%
MSFT240119C002250002022-12-06 1:47PM EST2024-01-1949.000.000.000.00-1000.00%
MSFT240621C002250002022-12-05 12:17PM EST2024-06-2159.200.000.000.00-2600.00%
MSFT250117C002250002022-12-06 9:41AM EST2025-01-1765.700.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002250002022-12-06 3:57PM EST2022-12-090.070.000.000.00-638025.00%
MSFT221216P002250002022-12-06 3:59PM EST2022-12-160.750.000.000.00-383012.50%
MSFT221223P002250002022-12-06 3:44PM EST2022-12-231.200.000.000.00-22306.25%
MSFT221230P002250002022-12-06 3:57PM EST2022-12-301.700.000.000.00-18306.25%
MSFT230106P002250002022-12-06 3:56PM EST2023-01-062.170.000.000.00-6306.25%
MSFT230113P002250002022-12-06 2:32PM EST2023-01-133.300.000.000.00-3906.25%
MSFT230120P002250002022-12-06 3:55PM EST2023-01-203.450.000.000.00-1,47106.25%
MSFT230217P002250002022-12-06 3:45PM EST2023-02-176.540.000.000.00-68203.13%
MSFT230317P002250002022-12-06 3:27PM EST2023-03-178.400.000.000.00-42103.13%
MSFT230421P002250002022-12-06 1:48PM EST2023-04-219.800.000.000.00-403.13%
MSFT230616P002250002022-12-06 3:50PM EST2023-06-1612.550.000.000.00-53303.13%
MSFT230721P002250002022-12-05 10:00AM EST2023-07-2112.000.000.000.00-103.13%
MSFT230915P002250002022-12-05 12:18PM EST2023-09-1514.060.000.000.00-2101.56%
MSFT240119P002250002022-12-06 2:10PM EST2024-01-1919.300.000.000.00-1601.56%
MSFT240621P002250002022-12-06 12:32PM EST2024-06-2122.520.000.000.00-201.56%
MSFT250117P002250002022-12-06 3:19PM EST2025-01-1726.550.000.000.00-6401.56%