UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
255.02+0.33 (+0.13%)
At close: 04:00PM EST
254.80 -0.22 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209C002300002022-12-02 3:06PM EST2022-12-0925.0823.7526.20-1.04-3.98%1844867.31%
MSFT221216C002300002022-12-02 3:49PM EST2022-12-1624.7525.1027.10-1.72-6.50%1,92819,55954.69%
MSFT221223C002300002022-12-02 3:09PM EST2022-12-2326.9024.0028.05-0.08-0.30%1221350.60%
MSFT221230C002300002022-12-02 1:00PM EST2022-12-3025.0024.6528.05-2.70-9.75%526643.54%
MSFT230106C002300002022-12-02 10:48AM EST2023-01-0625.0026.3528.50-0.50-1.96%55440.99%
MSFT230120C002300002022-12-02 3:30PM EST2023-01-2028.9228.4029.95-1.08-3.60%3711,38640.06%
MSFT230217C002300002022-12-02 3:30PM EST2023-02-1732.6031.5533.00-0.35-1.06%1503,77540.30%
MSFT230317C002300002022-12-02 10:27AM EST2023-03-1732.2033.6034.55-2.10-6.12%21,29937.93%
MSFT230421C002300002022-12-02 3:58PM EST2023-04-2136.0535.3537.50-0.55-1.50%470638.37%
MSFT230616C002300002022-12-02 3:00PM EST2023-06-1640.6539.4042.55-1.35-3.21%21,41740.19%
MSFT230721C002300002022-12-02 3:15PM EST2023-07-2143.8041.7044.75+9.90+29.20%2019740.07%
MSFT230915C002300002022-12-02 3:12PM EST2023-09-1547.0045.0047.50+0.10+0.21%581639.36%
MSFT240119C002300002022-12-02 3:16PM EST2024-01-1953.0551.1054.20+0.17+0.32%531,01439.68%
MSFT240621C002300002022-11-30 10:58AM EST2024-06-2150.3057.4060.900.00-487839.72%
MSFT250117C002300002022-12-02 3:09PM EST2025-01-1766.3564.1067.40+0.59+0.90%640538.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT221209P002300002022-12-02 3:49PM EST2022-12-090.070.050.07-0.04-36.36%4522,89237.89%
MSFT221216P002300002022-12-02 3:59PM EST2022-12-160.390.400.43-0.17-30.36%2,68320,58535.45%
MSFT221223P002300002022-12-02 3:58PM EST2022-12-230.740.700.75-0.18-19.57%8942832.59%
MSFT221230P002300002022-12-02 3:59PM EST2022-12-301.020.991.06-0.19-15.70%29778030.77%
MSFT230106P002300002022-12-02 3:32PM EST2023-01-061.521.451.58-0.23-13.14%5950430.88%
MSFT230120P002300002022-12-02 3:56PM EST2023-01-202.542.502.55-0.26-9.29%49119,31030.60%
MSFT230217P002300002022-12-02 3:58PM EST2023-02-175.255.205.35-0.19-3.49%2083,91133.06%
MSFT230317P002300002022-12-02 2:56PM EST2023-03-176.906.606.80-0.05-0.72%675,52231.74%
MSFT230421P002300002022-12-02 1:35PM EST2023-04-218.908.158.45+0.51+6.08%552,38430.74%
MSFT230616P002300002022-12-02 3:58PM EST2023-06-1611.2211.1011.40-0.33-2.86%1715,89730.71%
MSFT230721P002300002022-12-02 1:10PM EST2023-07-2113.2511.3014.10+0.75+6.00%923732.17%
MSFT230915P002300002022-12-02 1:07PM EST2023-09-1515.2014.2516.50+0.52+3.54%231,23431.90%
MSFT240119P002300002022-12-02 3:11PM EST2024-01-1917.7016.3518.30-0.10-0.56%244,57228.47%
MSFT240621P002300002022-12-02 10:51AM EST2024-06-2122.0220.7522.30+0.41+1.90%21,15627.84%
MSFT250117P002300002022-12-02 10:17AM EST2025-01-1725.6023.1527.35+0.50+1.99%11,24927.57%