UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.22+0.40 (+0.13%)
At close: 4:00PM EDT
305.22 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917C002300002021-09-16 3:52PM EDT2021-09-1775.0074.9075.80+0.64+0.86%48501167.97%
MSFT210924C002300002021-09-14 2:58PM EDT2021-09-2470.3074.6575.850.00-1644566.80%
MSFT211001C002300002021-09-16 10:13AM EDT2021-10-0172.1074.7575.95+1.70+2.41%1959.38%
MSFT211015C002300002021-09-16 3:56PM EDT2021-10-1575.4575.4075.70+0.20+0.27%2783352.78%
MSFT211119C002300002021-09-07 9:30AM EDT2021-11-1972.0876.1077.050.00-114647.10%
MSFT211217C002300002021-09-09 1:58PM EDT2021-12-1769.5676.2577.450.00-410041.35%
MSFT220121C002300002021-09-16 11:13AM EDT2022-01-2174.4077.1078.35-3.00-3.88%155,64738.58%
MSFT220318C002300002021-09-16 9:35AM EDT2022-03-1878.0578.8579.55-0.60-0.76%87,74535.40%
MSFT220414C002300002021-09-14 3:54PM EDT2022-04-1475.1079.6080.300.00-31534.78%
MSFT220617C002300002021-09-16 2:42PM EDT2022-06-1779.9580.8582.00-1.20-1.48%26,19233.60%
MSFT220916C002300002021-09-15 1:29PM EDT2022-09-1683.3783.0584.100.00-268232.19%
MSFT230120C002300002021-09-15 3:35PM EDT2023-01-2085.8884.6087.950.00-52,50832.20%
MSFT230317C002300002021-09-14 2:27PM EDT2023-03-1782.9585.4589.150.00-153531.75%
MSFT230616C002300002021-09-15 11:56AM EDT2023-06-1687.0087.0090.000.00-754030.20%
Putsfor17 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210917P002300002021-09-16 10:49AM EDT2021-09-170.010.000.010.00-17,730118.75%
MSFT210924P002300002021-09-16 10:36AM EDT2021-09-240.020.010.030.00-349764.06%
MSFT211001P002300002021-09-16 3:59PM EDT2021-10-010.060.060.07-0.11-64.71%10461854.49%
MSFT211008P002300002021-09-14 9:47AM EDT2021-10-080.290.140.190.00-12351.17%
MSFT211015P002300002021-09-16 3:41PM EDT2021-10-150.300.280.30-0.03-9.09%43,86748.93%
MSFT211022P002300002021-09-15 3:23PM EDT2021-10-220.410.300.610.00-6449.63%
MSFT211029P002300002021-09-16 10:35AM EDT2021-10-290.780.590.90+0.04+5.41%11349.02%
MSFT211119P002300002021-09-16 2:15PM EDT2021-11-191.221.121.19+0.01+0.83%1731,32542.73%
MSFT211217P002300002021-09-16 11:55AM EDT2021-12-171.891.691.87+0.01+0.53%273539.60%
MSFT220121P002300002021-09-16 3:08PM EDT2022-01-212.592.402.72-0.03-1.15%813,98037.15%
MSFT220318P002300002021-09-16 1:02PM EDT2022-03-184.454.154.40-0.15-3.26%12,73435.61%
MSFT220414P002300002021-09-14 11:18AM EDT2022-04-145.454.905.150.00-246434.96%
MSFT220617P002300002021-09-16 10:14AM EDT2022-06-177.156.756.95+0.20+2.88%15,33633.93%
MSFT220916P002300002021-09-16 11:17AM EDT2022-09-169.989.209.50-0.07-0.70%864033.09%
MSFT230120P002300002021-09-16 3:52PM EDT2023-01-2012.0010.3513.15-0.55-4.38%842,44432.69%
MSFT230317P002300002021-08-31 9:45AM EDT2023-03-1713.2011.3015.750.00-212733.62%
MSFT230616P002300002021-09-10 1:35PM EDT2023-06-1615.9013.0517.400.00-137232.65%