UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
337.96+7.37 (+2.23%)
As of 12:39PM EST. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203C002300002021-12-01 10:44AM EST2021-12-03104.75107.70108.00+3.60+3.56%2316156.25%
MSFT211217C002300002021-11-23 10:08AM EST2021-12-17107.45106.90108.500.00-52591.65%
MSFT220121C002300002021-12-01 9:33AM EST2022-01-21105.95107.95109.20+5.40+5.37%44,54053.52%
MSFT220218C002300002021-11-26 11:47AM EST2022-02-18103.20108.45109.800.00-111053.27%
MSFT220318C002300002021-11-30 1:45PM EST2022-03-18102.95108.75110.400.00-117,57248.89%
MSFT220414C002300002021-11-15 3:54PM EST2022-04-14106.92109.20110.650.00-116244.76%
MSFT220617C002300002021-11-26 10:16AM EST2022-06-17108.98110.80111.950.00-26,40140.80%
MSFT220715C002300002021-11-23 1:47PM EST2022-07-15109.20111.20112.300.00--939.09%
MSFT220916C002300002021-11-30 3:00PM EST2022-09-16107.45112.50114.150.00-265438.39%
MSFT230120C002300002021-11-30 3:26PM EST2023-01-20110.10115.40116.700.00-22,49835.88%
MSFT230317C002300002021-11-22 9:35AM EST2023-03-17125.12116.00118.750.00-150936.33%
MSFT230616C002300002021-11-26 11:42AM EST2023-06-16114.00117.50121.500.00-353036.29%
MSFT240119C002300002021-11-30 3:58PM EST2024-01-19121.00122.00127.000.00-15935.60%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT211203P002300002021-11-26 12:57PM EST2021-12-030.020.000.030.00-2841142.19%
MSFT211210P002300002021-11-30 3:36PM EST2021-12-100.030.000.020.00-131,19075.00%
MSFT211217P002300002021-12-01 10:54AM EST2021-12-170.050.030.04-0.05-50.00%2021,39464.84%
MSFT211223P002300002021-11-30 3:35PM EST2021-12-230.140.070.130.00-1562.40%
MSFT211231P002300002021-11-26 11:22AM EST2021-12-310.260.060.240.00-101156.45%
MSFT220121P002300002021-11-30 3:25PM EST2022-01-210.500.450.49-0.14-21.87%111,76651.27%
MSFT220218P002300002021-12-01 11:55AM EST2022-02-180.930.880.96-0.33-26.19%51,29646.73%
MSFT220318P002300002021-12-01 11:05AM EST2022-03-181.471.341.47-0.33-18.33%1603,80843.74%
MSFT220414P002300002021-11-30 3:12PM EST2022-04-142.251.791.930.00-9881641.47%
MSFT220617P002300002021-11-30 3:24PM EST2022-06-173.853.153.350.00-905,23838.98%
MSFT220715P002300002021-11-26 10:12AM EST2022-07-154.003.703.900.00-1838.00%
MSFT220916P002300002021-12-01 9:39AM EST2022-09-165.554.955.30+0.60+12.12%341,08036.66%
MSFT230120P002300002021-11-30 3:38PM EST2023-01-208.907.758.250.00-1002,98335.22%
MSFT230317P002300002021-11-24 9:30AM EST2023-03-178.908.9510.000.00-647035.37%
MSFT230616P002300002021-11-23 12:15PM EST2023-06-1611.159.6512.000.00-21,47534.65%
MSFT240119P002300002021-11-26 9:51AM EST2024-01-1915.5012.0017.000.00-148133.91%