UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.75+2.11 (+0.67%)
At close: 04:00PM EDT
315.96 +0.21 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231006C002300002023-09-27 1:48PM EDT2023-10-0680.7084.8588.150.00-10129.59%
MSFT231013C002300002023-09-27 1:48PM EDT2023-10-1380.9385.0588.350.00-1295.85%
MSFT231020C002300002023-09-20 11:05AM EDT2023-10-2098.1085.3588.400.00-29680.96%
MSFT231117C002300002023-09-25 1:15PM EDT2023-11-1788.3086.3589.650.00-172861.91%
MSFT231215C002300002023-08-23 12:22PM EDT2023-12-15102.3388.5591.900.00-4959.55%
MSFT240119C002300002023-09-29 3:33PM EDT2024-01-1989.9588.8592.25+0.45+0.50%396750.43%
MSFT240216C002300002023-09-18 10:19AM EDT2024-02-16105.0090.4094.000.00-102354.06%
MSFT240315C002300002023-09-20 9:41AM EDT2024-03-15105.6591.5094.150.00-12449.67%
MSFT240419C002300002023-08-28 9:36AM EDT2024-04-19105.3689.9093.700.00--144.29%
MSFT240621C002300002023-09-26 9:58AM EDT2024-06-2194.9695.9098.150.00-180345.94%
MSFT240920C002300002023-08-18 11:55AM EDT2024-09-20103.32114.25117.450.00-2160.88%
MSFT241220C002300002023-09-28 9:32AM EDT2024-12-20100.00103.55106.850.00-118545.07%
MSFT250117C002300002023-09-28 10:00AM EDT2025-01-17107.70104.05107.70+4.70+4.56%1255244.59%
MSFT250620C002300002023-08-15 10:11AM EDT2025-06-20118.58132.70135.650.00-226961.14%
MSFT251219C002300002023-09-08 2:15PM EDT2025-12-19135.50115.55118.850.00-221042.59%
MSFT260116C002300002023-09-22 1:33PM EDT2026-01-16120.95116.55120.150.00-2142.83%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT231006P002300002023-09-27 9:41AM EDT2023-10-060.010.000.020.00-117875.78%
MSFT231013P002300002023-09-25 2:17PM EDT2023-10-130.020.000.020.00-2710753.13%
MSFT231020P002300002023-09-29 11:57AM EDT2023-10-200.030.020.15-0.02-40.00%502,84954.20%
MSFT231027P002300002023-09-29 1:25PM EDT2023-10-270.100.070.11-0.05-33.33%33448.44%
MSFT231103P002300002023-09-29 1:02PM EDT2023-11-030.130.120.16-0.12-48.00%2245.46%
MSFT231117P002300002023-09-29 11:08AM EDT2023-11-170.210.250.27-0.16-43.24%601,76141.36%
MSFT231215P002300002023-09-29 10:22AM EDT2023-12-150.440.491.04-0.21-32.31%345441.63%
MSFT240119P002300002023-09-29 3:17PM EDT2024-01-190.950.923.10-0.23-19.49%548,46344.50%
MSFT240216P002300002023-09-27 12:16PM EDT2024-02-162.001.531.740.00-543534.47%
MSFT240315P002300002023-09-27 10:31AM EDT2024-03-152.351.972.270.00-104,48333.53%
MSFT240419P002300002023-09-29 9:55AM EDT2024-04-192.322.562.97+0.02+0.87%218632.67%
MSFT240517P002300002023-09-28 11:48AM EDT2024-05-173.501.693.55+3.50-1032.16%
MSFT240621P002300002023-09-29 2:58PM EDT2024-06-213.863.854.00-0.16-3.98%23,50631.01%
MSFT240920P002300002023-09-29 1:05PM EDT2024-09-205.505.505.65-0.25-4.35%5464029.75%
MSFT241220P002300002023-09-29 10:21AM EDT2024-12-207.057.158.65-0.85-10.76%1361130.77%
MSFT250117P002300002023-09-29 3:43PM EDT2025-01-177.857.707.95-0.75-8.72%22,26328.94%
MSFT250620P002300002023-09-21 2:29PM EDT2025-06-2010.009.8510.950.00-224528.40%
MSFT251219P002300002023-09-28 1:01PM EDT2025-12-1913.7011.2514.100.00-21,17327.79%
MSFT260116P002300002023-09-26 2:51PM EDT2026-01-1614.3012.2514.050.00-1727.28%