UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
288.30+4.25 (+1.50%)
At close: 04:00PM EDT
288.36 +0.06 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230406C002300002023-03-31 9:35AM EDT2023-04-0653.9556.0060.50+4.13+8.29%4249138.48%
MSFT230414C002300002023-03-29 3:45PM EDT2023-04-1454.0656.5060.80+2.61+5.07%217561.04%
MSFT230421C002300002023-03-31 2:28PM EDT2023-04-2157.5056.5061.00+4.45+8.39%213,29752.08%
MSFT230428C002300002023-03-31 3:21PM EDT2023-04-2859.1257.2061.60+13.38+29.25%13553.98%
MSFT230519C002300002023-03-31 3:12PM EDT2023-05-1959.9558.1062.65+4.43+7.98%52659.51%
MSFT230616C002300002023-03-31 3:29PM EDT2023-06-1662.1059.7063.10+5.29+9.31%332,12649.08%
MSFT230721C002300002023-03-31 1:44PM EDT2023-07-2161.8361.5064.70+3.63+6.24%194545.14%
MSFT230818C002300002023-03-31 3:10PM EDT2023-08-1865.0564.3066.60+4.25+6.99%18544.73%
MSFT230915C002300002023-03-29 3:13PM EDT2023-09-1559.4565.5067.850.00-21,10443.31%
MSFT231020C002300002023-03-28 3:57PM EDT2023-10-2057.7566.6570.000.00-711643.11%
MSFT231117C002300002023-03-30 12:06PM EDT2023-11-1766.1569.2071.500.00-2542.76%
MSFT240119C002300002023-03-31 2:15PM EDT2024-01-1971.7071.1574.60+2.35+3.39%81,25842.07%
MSFT240621C002300002023-03-31 2:45PM EDT2024-06-2178.2078.3581.85+5.20+7.12%884741.62%
MSFT241220C002300002023-03-31 1:10PM EDT2024-12-2084.7584.3588.35+17.70+26.40%417840.60%
MSFT250117C002300002023-03-31 3:15PM EDT2025-01-1786.9085.7089.50+3.60+4.32%359540.67%
MSFT250620C002300002023-03-31 2:02PM EDT2025-06-2090.9090.5093.90+9.20+11.26%323139.84%
MSFT251219C002300002023-03-31 2:05PM EDT2025-12-1994.7094.0098.50+8.70+10.12%417839.05%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT230406P002300002023-03-31 2:38PM EDT2023-04-060.020.000.02-0.01-33.33%2897960.16%
MSFT230414P002300002023-03-31 3:50PM EDT2023-04-140.100.030.10+0.04+66.67%911,36450.68%
MSFT230421P002300002023-03-31 3:57PM EDT2023-04-210.110.080.30-0.02-15.38%1949,46248.58%
MSFT230428P002300002023-03-31 3:53PM EDT2023-04-280.350.270.36-0.10-22.22%1935743.41%
MSFT230505P002300002023-03-31 3:54PM EDT2023-05-050.480.450.52-0.23-32.39%53541.46%
MSFT230519P002300002023-03-31 3:58PM EDT2023-05-190.820.801.50-0.28-25.45%2213,01443.90%
MSFT230616P002300002023-03-31 3:39PM EDT2023-06-161.571.302.00-0.41-20.71%2249,85437.68%
MSFT230721P002300002023-03-31 3:51PM EDT2023-07-212.422.372.99-0.80-24.84%1412,53934.98%
MSFT230818P002300002023-03-31 10:51AM EDT2023-08-184.153.454.15-0.19-4.38%32,15034.67%
MSFT230915P002300002023-03-31 1:26PM EDT2023-09-154.654.304.45-0.70-13.08%24,93632.39%
MSFT231020P002300002023-03-31 2:48PM EDT2023-10-205.575.255.45-0.63-10.16%281,23931.62%
MSFT231117P002300002023-03-31 2:12PM EDT2023-11-176.604.508.35-0.40-5.71%321834.92%
MSFT240119P002300002023-03-31 3:51PM EDT2024-01-197.855.608.15-1.00-11.30%507,57630.65%
MSFT240621P002300002023-03-31 3:21PM EDT2024-06-2111.509.7012.75-1.76-13.27%1442,39730.23%
MSFT241220P002300002023-03-31 1:46PM EDT2024-12-2015.4013.3017.25-1.80-10.47%33765229.62%
MSFT250117P002300002023-03-31 12:52PM EDT2025-01-1716.0513.5017.25-0.90-5.31%321,74128.98%
MSFT250620P002300002023-03-31 1:10PM EDT2025-06-2018.3316.0020.50-2.77-13.13%15428.62%
MSFT251219P002300002023-03-31 1:33PM EDT2025-12-1921.0518.5023.00-1.55-6.86%281627.59%